724 lines
43 KiB
CSV
724 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,210100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,210000,367387747500,385000,385000,385000,385000,0
|
|
20250120,205900,367387747500,385000,385000,385000,385000,0
|
|
20250120,205800,367387747500,385000,385000,385000,385000,0
|
|
20250120,205700,367387747500,385000,385000,385000,385000,0
|
|
20250120,205600,367387747500,385000,385000,385000,385000,0
|
|
20250120,205500,367387747500,385000,385000,385000,385000,0
|
|
20250120,205400,367387747500,385000,385000,385000,385000,0
|
|
20250120,205300,367387747500,385000,385000,385000,385000,0
|
|
20250120,205200,367387747500,385000,385000,385000,385000,0
|
|
20250120,205100,367387747500,385000,385000,385000,385000,0
|
|
20250120,205000,367387747500,385000,385000,385000,385000,0
|
|
20250120,204900,367387747500,385000,385000,385000,385000,0
|
|
20250120,204800,367387747500,385000,385000,385000,385000,0
|
|
20250120,204700,367387747500,385000,385000,385000,385000,0
|
|
20250120,204600,367387747500,385000,385000,385000,385000,0
|
|
20250120,204500,367387747500,385000,385000,385000,385000,0
|
|
20250120,204400,367387747500,385000,385000,385000,385000,0
|
|
20250120,204300,367387747500,385000,385000,385000,385000,0
|
|
20250120,204200,367387747500,385000,385000,385000,385000,0
|
|
20250120,204100,367387747500,385000,385000,385000,385000,0
|
|
20250120,204000,367387747500,385000,385000,385000,385000,0
|
|
20250120,203900,367387747500,385000,385000,385000,385000,0
|
|
20250120,203800,367387747500,385000,385000,385000,385000,0
|
|
20250120,203700,367387747500,385000,385000,385000,385000,0
|
|
20250120,203600,367387747500,385000,385000,385000,385000,0
|
|
20250120,203500,367387747500,385000,385000,385000,385000,0
|
|
20250120,203400,367387747500,385000,385000,385000,385000,0
|
|
20250120,203300,367387747500,385000,385000,385000,385000,0
|
|
20250120,203200,367387747500,385000,385000,385000,385000,0
|
|
20250120,203100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,203000,367387747500,385000,385000,385000,385000,0
|
|
20250120,202900,367387747500,385000,385000,385000,385000,0
|
|
20250120,202800,367387747500,385000,385000,385000,385000,0
|
|
20250120,202700,367387747500,385000,385000,385000,385000,0
|
|
20250120,202600,367387747500,385000,385000,385000,385000,0
|
|
20250120,202500,367387747500,385000,385000,385000,385000,0
|
|
20250120,202400,367387747500,385000,385000,385000,385000,0
|
|
20250120,202300,367387747500,385000,385000,385000,385000,0
|
|
20250120,202200,367387747500,385000,385000,385000,385000,0
|
|
20250120,202100,367387747500,385000,385000,385000,385000,0
|
|
20250120,202000,367387747500,385000,385000,385000,385000,0
|
|
20250120,201900,367387747500,385000,385000,385000,385000,0
|
|
20250120,201800,367387747500,385000,385000,385000,385000,0
|
|
20250120,201700,367387747500,385000,385000,385000,385000,0
|
|
20250120,201600,367387747500,385000,385000,385000,385000,0
|
|
20250120,201500,367387747500,385000,385000,385000,385000,0
|
|
20250120,201400,367387747500,385000,385000,385000,385000,0
|
|
20250120,201300,367387747500,385000,385000,385000,385000,0
|
|
20250120,201200,367387747500,385000,385000,385000,385000,0
|
|
20250120,201100,367387747500,385000,385000,385000,385000,0
|
|
20250120,201000,367387747500,385000,385000,385000,385000,0
|
|
20250120,200900,367387747500,385000,385000,385000,385000,0
|
|
20250120,200800,367387747500,385000,385000,385000,385000,0
|
|
20250120,200700,367387747500,385000,385000,385000,385000,0
|
|
20250120,200600,367387747500,385000,385000,385000,385000,0
|
|
20250120,200500,367387747500,385000,385000,385000,385000,0
|
|
20250120,200400,367387747500,385000,385000,385000,385000,0
|
|
20250120,200300,367387747500,385000,385000,385000,385000,0
|
|
20250120,200200,367387747500,385000,385000,385000,385000,0
|
|
20250120,200100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,200000,367387747500,385000,385000,385000,385000,0
|
|
20250120,195900,367387747500,385000,385000,385000,385000,0
|
|
20250120,195800,367387747500,385000,385000,385000,385000,0
|
|
20250120,195700,367387747500,385000,385000,385000,385000,0
|
|
20250120,195600,367387747500,385000,385000,385000,385000,0
|
|
20250120,195500,367387747500,385000,385000,385000,385000,0
|
|
20250120,195400,367387747500,385000,385000,385000,385000,0
|
|
20250120,195300,367387747500,385000,385000,385000,385000,0
|
|
20250120,195200,367387747500,385000,385000,385000,385000,0
|
|
20250120,195100,367387747500,385000,385000,385000,385000,0
|
|
20250120,195000,367387747500,385000,385000,385000,385000,0
|
|
20250120,194900,367387747500,385000,385000,385000,385000,0
|
|
20250120,194800,367387747500,385000,385000,385000,385000,0
|
|
20250120,194700,367387747500,385000,385000,385000,385000,0
|
|
20250120,194600,367387747500,385000,385000,385000,385000,0
|
|
20250120,194500,367387747500,385000,385000,385000,385000,0
|
|
20250120,194400,367387747500,385000,385000,385000,385000,0
|
|
20250120,194300,367387747500,385000,385000,385000,385000,0
|
|
20250120,194200,367387747500,385000,385000,385000,385000,0
|
|
20250120,194100,367387747500,385000,385000,385000,385000,0
|
|
20250120,194000,367387747500,385000,385000,385000,385000,0
|
|
20250120,193900,367387747500,385000,385000,385000,385000,0
|
|
20250120,193800,367387747500,385000,385000,385000,385000,0
|
|
20250120,193700,367387747500,385000,385000,385000,385000,0
|
|
20250120,193600,367387747500,385000,385000,385000,385000,0
|
|
20250120,193500,367387747500,385000,385000,385000,385000,0
|
|
20250120,193400,367387747500,385000,385000,385000,385000,0
|
|
20250120,193300,367387747500,385000,385000,385000,385000,0
|
|
20250120,193200,367387747500,385000,385000,385000,385000,0
|
|
20250120,193100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,193000,367387747500,385000,385000,385000,385000,0
|
|
20250120,192900,367387747500,385000,385000,385000,385000,0
|
|
20250120,192800,367387747500,385000,385000,385000,385000,0
|
|
20250120,192700,367387747500,385000,385000,385000,385000,0
|
|
20250120,192600,367387747500,385000,385000,385000,385000,0
|
|
20250120,192500,367387747500,385000,385000,385000,385000,0
|
|
20250120,192400,367387747500,385000,385000,385000,385000,0
|
|
20250120,192300,367387747500,385000,385000,385000,385000,0
|
|
20250120,192200,367387747500,385000,385000,385000,385000,0
|
|
20250120,192100,367387747500,385000,385000,385000,385000,0
|
|
20250120,192000,367387747500,385000,385000,385000,385000,0
|
|
20250120,191900,367387747500,385000,385000,385000,385000,0
|
|
20250120,191800,367387747500,385000,385000,385000,385000,0
|
|
20250120,191700,367387747500,385000,385000,385000,385000,0
|
|
20250120,191600,367387747500,385000,385000,385000,385000,0
|
|
20250120,191500,367387747500,385000,385000,385000,385000,0
|
|
20250120,191400,367387747500,385000,385000,385000,385000,0
|
|
20250120,191300,367387747500,385000,385000,385000,385000,0
|
|
20250120,191200,367387747500,385000,385000,385000,385000,0
|
|
20250120,191100,367387747500,385000,385000,385000,385000,0
|
|
20250120,191000,367387747500,385000,385000,385000,385000,0
|
|
20250120,190900,367387747500,385000,385000,385000,385000,0
|
|
20250120,190800,367387747500,385000,385000,385000,385000,0
|
|
20250120,190700,367387747500,385000,385000,385000,385000,0
|
|
20250120,190600,367387747500,385000,385000,385000,385000,0
|
|
20250120,190500,367387747500,385000,385000,385000,385000,0
|
|
20250120,190400,367387747500,385000,385000,385000,385000,0
|
|
20250120,190300,367387747500,385000,385000,385000,385000,0
|
|
20250120,190200,367387747500,385000,385000,385000,385000,0
|
|
20250120,190100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,190000,367387747500,385000,385000,385000,385000,0
|
|
20250120,185900,367387747500,385000,385000,385000,385000,0
|
|
20250120,185800,367387747500,385000,385000,385000,385000,0
|
|
20250120,185700,367387747500,385000,385000,385000,385000,0
|
|
20250120,185600,367387747500,385000,385000,385000,385000,0
|
|
20250120,185500,367387747500,385000,385000,385000,385000,0
|
|
20250120,185400,367387747500,385000,385000,385000,385000,0
|
|
20250120,185300,367387747500,385000,385000,385000,385000,0
|
|
20250120,185200,367387747500,385000,385000,385000,385000,0
|
|
20250120,185100,367387747500,385000,385000,385000,385000,0
|
|
20250120,185000,367387747500,385000,385000,385000,385000,0
|
|
20250120,184900,367387747500,385000,385000,385000,385000,0
|
|
20250120,184800,367387747500,385000,385000,385000,385000,0
|
|
20250120,184700,367387747500,385000,385000,385000,385000,0
|
|
20250120,184600,367387747500,385000,385000,385000,385000,0
|
|
20250120,184500,367387747500,385000,385000,385000,385000,0
|
|
20250120,184400,367387747500,385000,385000,385000,385000,0
|
|
20250120,184300,367387747500,385000,385000,385000,385000,0
|
|
20250120,184200,367387747500,385000,385000,385000,385000,0
|
|
20250120,184100,367387747500,385000,385000,385000,385000,0
|
|
20250120,184000,367387747500,385000,385000,385000,385000,0
|
|
20250120,183900,367387747500,385000,385000,385000,385000,0
|
|
20250120,183800,367387747500,385000,385000,385000,385000,0
|
|
20250120,183700,367387747500,385000,385000,385000,385000,0
|
|
20250120,183600,367387747500,385000,385000,385000,385000,0
|
|
20250120,183500,367387747500,385000,385000,385000,385000,0
|
|
20250120,183400,367387747500,385000,385000,385000,385000,0
|
|
20250120,183300,367387747500,385000,385000,385000,385000,0
|
|
20250120,183200,367387747500,385000,385000,385000,385000,0
|
|
20250120,183100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,183000,367387747500,385000,385000,385000,385000,0
|
|
20250120,182900,367387747500,385000,385000,385000,385000,0
|
|
20250120,182800,367387747500,385000,385000,385000,385000,0
|
|
20250120,182700,367387747500,385000,385000,385000,385000,0
|
|
20250120,182600,367387747500,385000,385000,385000,385000,0
|
|
20250120,182500,367387747500,385000,385000,385000,385000,0
|
|
20250120,182400,367387747500,385000,385000,385000,385000,0
|
|
20250120,182300,367387747500,385000,385000,385000,385000,0
|
|
20250120,182200,367387747500,385000,385000,385000,385000,0
|
|
20250120,182100,367387747500,385000,385000,385000,385000,0
|
|
20250120,182000,367387747500,385000,385000,385000,385000,0
|
|
20250120,181900,367387747500,385000,385000,385000,385000,0
|
|
20250120,181800,367387747500,385000,385000,385000,385000,0
|
|
20250120,181700,367387747500,385000,385000,385000,385000,0
|
|
20250120,181600,367387747500,385000,385000,385000,385000,0
|
|
20250120,181500,367387747500,385000,385000,385000,385000,0
|
|
20250120,181400,367387747500,385000,385000,385000,385000,0
|
|
20250120,181300,367387747500,385000,385000,385000,385000,0
|
|
20250120,181200,367387747500,385000,385000,385000,385000,0
|
|
20250120,181100,367387747500,385000,385000,385000,385000,0
|
|
20250120,181000,367387747500,385000,385000,385000,385000,0
|
|
20250120,180900,367387747500,385000,385000,385000,385000,0
|
|
20250120,180800,367387747500,385000,385000,385000,385000,0
|
|
20250120,180700,367387747500,385000,385000,385000,385000,0
|
|
20250120,180600,367387747500,385000,385000,385000,385000,0
|
|
20250120,180500,367387747500,385000,385000,385000,385000,0
|
|
20250120,180400,367387747500,385000,385000,385000,385000,0
|
|
20250120,180300,367387747500,385000,385000,385000,385000,0
|
|
20250120,180200,367387747500,385000,385000,385000,385000,0
|
|
20250120,180100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,180000,367387747500,385000,385000,385000,385000,0
|
|
20250120,175900,367387747500,385000,385000,385000,385000,0
|
|
20250120,175800,367387747500,385000,385000,385000,385000,0
|
|
20250120,175700,367387747500,385000,385000,385000,385000,0
|
|
20250120,175600,367387747500,385000,385000,385000,385000,0
|
|
20250120,175500,367387747500,385000,385000,385000,385000,0
|
|
20250120,175400,367387747500,385000,385000,385000,385000,0
|
|
20250120,175300,367387747500,385000,385000,385000,385000,0
|
|
20250120,175200,367387747500,385000,385000,385000,385000,0
|
|
20250120,175100,367387747500,385000,385000,385000,385000,0
|
|
20250120,175000,367387747500,385000,385000,385000,385000,0
|
|
20250120,174900,367387747500,385000,385000,385000,385000,0
|
|
20250120,174800,367387747500,385000,385000,385000,385000,0
|
|
20250120,174700,367387747500,385000,385000,385000,385000,0
|
|
20250120,174600,367387747500,385000,385000,385000,385000,0
|
|
20250120,174500,367387747500,385000,385000,385000,385000,0
|
|
20250120,174400,367387747500,385000,385000,385000,385000,0
|
|
20250120,174300,367387747500,385000,385000,385000,385000,0
|
|
20250120,174200,367387747500,385000,385000,385000,385000,0
|
|
20250120,174100,367387747500,385000,385000,385000,385000,0
|
|
20250120,174000,367387747500,385000,385000,385000,385000,0
|
|
20250120,173900,367387747500,385000,385000,385000,385000,0
|
|
20250120,173800,367387747500,385000,385000,385000,385000,0
|
|
20250120,173700,367387747500,385000,385000,385000,385000,0
|
|
20250120,173600,367387747500,385000,385000,385000,385000,0
|
|
20250120,173500,367387747500,385000,385000,385000,385000,0
|
|
20250120,173400,367387747500,385000,385000,385000,385000,0
|
|
20250120,173300,367387747500,385000,385000,385000,385000,0
|
|
20250120,173200,367387747500,385000,385000,385000,385000,0
|
|
20250120,173100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,173000,367387747500,385000,385000,385000,385000,0
|
|
20250120,172900,367387747500,385000,385000,385000,385000,0
|
|
20250120,172800,367387747500,385000,385000,385000,385000,0
|
|
20250120,172700,367387747500,385000,385000,385000,385000,0
|
|
20250120,172600,367387747500,385000,385000,385000,385000,0
|
|
20250120,172500,367387747500,385000,385000,385000,385000,0
|
|
20250120,172400,367387747500,385000,385000,385000,385000,0
|
|
20250120,172300,367387747500,385000,385000,385000,385000,0
|
|
20250120,172200,367387747500,385000,385000,385000,385000,0
|
|
20250120,172100,367387747500,385000,385000,385000,385000,0
|
|
20250120,172000,367387747500,385000,385000,385000,385000,0
|
|
20250120,171900,367387747500,385000,385000,385000,385000,0
|
|
20250120,171800,367387747500,385000,385000,385000,385000,0
|
|
20250120,171700,367387747500,385000,385000,385000,385000,0
|
|
20250120,171600,367387747500,385000,385000,385000,385000,0
|
|
20250120,171500,367387747500,385000,385000,385000,385000,0
|
|
20250120,171400,367387747500,385000,385000,385000,385000,0
|
|
20250120,171300,367387747500,385000,385000,385000,385000,0
|
|
20250120,171200,367387747500,385000,385000,385000,385000,0
|
|
20250120,171100,367387747500,385000,385000,385000,385000,0
|
|
20250120,171000,367387747500,385000,385000,385000,385000,0
|
|
20250120,170900,367387747500,385000,385000,385000,385000,0
|
|
20250120,170800,367387747500,385000,385000,385000,385000,0
|
|
20250120,170700,367387747500,385000,385000,385000,385000,0
|
|
20250120,170600,367387747500,385000,385000,385000,385000,0
|
|
20250120,170500,367387747500,385000,385000,385000,385000,0
|
|
20250120,170400,367387747500,385000,385000,385000,385000,0
|
|
20250120,170300,367387747500,385000,385000,385000,385000,0
|
|
20250120,170200,367387747500,385000,385000,385000,385000,0
|
|
20250120,170100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,170000,367387747500,385000,385000,385000,385000,0
|
|
20250120,165900,367387747500,385000,385000,385000,385000,0
|
|
20250120,165800,367387747500,385000,385000,385000,385000,0
|
|
20250120,165700,367387747500,385000,385000,385000,385000,0
|
|
20250120,165600,367387747500,385000,385000,385000,385000,0
|
|
20250120,165500,367387747500,385000,385000,385000,385000,0
|
|
20250120,165400,367387747500,385000,385000,385000,385000,0
|
|
20250120,165300,367387747500,385000,385000,385000,385000,0
|
|
20250120,165200,367387747500,385000,385000,385000,385000,0
|
|
20250120,165100,367387747500,385000,385000,385000,385000,0
|
|
20250120,165000,367387747500,385000,385000,385000,385000,0
|
|
20250120,164900,367387747500,385000,385000,385000,385000,0
|
|
20250120,164800,367387747500,385000,385000,385000,385000,0
|
|
20250120,164700,367387747500,385000,385000,385000,385000,0
|
|
20250120,164600,367387747500,385000,385000,385000,385000,0
|
|
20250120,164500,367387747500,385000,385000,385000,385000,0
|
|
20250120,164400,367387747500,385000,385000,385000,385000,0
|
|
20250120,164300,367387747500,385000,385000,385000,385000,0
|
|
20250120,164200,367387747500,385000,385000,385000,385000,0
|
|
20250120,164100,367387747500,385000,385000,385000,385000,0
|
|
20250120,164000,367387747500,385000,385000,385000,385000,0
|
|
20250120,163900,367387747500,385000,385000,385000,385000,0
|
|
20250120,163800,367387747500,385000,385000,385000,385000,0
|
|
20250120,163700,367387747500,385000,385000,385000,385000,0
|
|
20250120,163600,367387747500,385000,385000,385000,385000,0
|
|
20250120,163500,367387747500,385000,385000,385000,385000,0
|
|
20250120,163400,367387747500,385000,385000,385000,385000,0
|
|
20250120,163300,367387747500,385000,385000,385000,385000,0
|
|
20250120,163200,367387747500,385000,385000,385000,385000,0
|
|
20250120,163100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,163000,367387747500,385000,385000,385000,385000,0
|
|
20250120,162900,367387747500,385000,385000,385000,385000,0
|
|
20250120,162800,367387747500,385000,385000,385000,385000,0
|
|
20250120,162700,367387747500,385000,385000,385000,385000,0
|
|
20250120,162600,367387747500,385000,385000,385000,385000,0
|
|
20250120,162500,367387747500,385000,385000,385000,385000,0
|
|
20250120,162400,367387747500,385000,385000,385000,385000,0
|
|
20250120,162300,367387747500,385000,385000,385000,385000,0
|
|
20250120,162200,367387747500,385000,385000,385000,385000,0
|
|
20250120,162100,367387747500,385000,385000,385000,385000,0
|
|
20250120,162000,367387747500,385000,385000,385000,385000,0
|
|
20250120,161900,367387747500,385000,385000,385000,385000,0
|
|
20250120,161800,367387747500,385000,385000,385000,385000,0
|
|
20250120,161700,367387747500,385000,385000,385000,385000,0
|
|
20250120,161600,367387747500,385000,385000,385000,385000,0
|
|
20250120,161500,367387747500,385000,385000,385000,385000,0
|
|
20250120,161400,367387747500,385000,385000,385000,385000,0
|
|
20250120,161300,367387747500,385000,385000,385000,385000,0
|
|
20250120,161200,367387747500,385000,385000,385000,385000,0
|
|
20250120,161100,367387747500,385000,385000,385000,385000,0
|
|
20250120,161000,367387747500,385000,385000,385000,385000,0
|
|
20250120,160900,367387747500,385000,385000,385000,385000,0
|
|
20250120,160800,367387747500,385000,385000,385000,385000,0
|
|
20250120,160700,367387747500,385000,385000,385000,385000,0
|
|
20250120,160600,367387747500,385000,385000,385000,385000,0
|
|
20250120,160500,367387747500,385000,385000,385000,385000,0
|
|
20250120,160400,367387747500,385000,385000,385000,385000,0
|
|
20250120,160300,367387747500,385000,385000,385000,385000,0
|
|
20250120,160200,367387747500,385000,385000,385000,385000,0
|
|
20250120,160100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,160000,367387747500,385000,385000,385000,385000,0
|
|
20250120,155900,367387747500,385000,385000,385000,385000,0
|
|
20250120,155800,367387747500,385000,385000,385000,385000,0
|
|
20250120,155700,367387747500,385000,385000,385000,385000,0
|
|
20250120,155600,367387747500,385000,385000,385000,385000,0
|
|
20250120,155500,367387747500,385000,385000,385000,385000,0
|
|
20250120,155400,367387747500,385000,385000,385000,385000,0
|
|
20250120,155300,367387747500,385000,385000,385000,385000,0
|
|
20250120,155200,367387747500,385000,385000,385000,385000,0
|
|
20250120,155100,367387747500,385000,385000,385000,385000,0
|
|
20250120,155000,367387747500,385000,385000,385000,385000,0
|
|
20250120,154900,367387747500,385000,385000,385000,385000,0
|
|
20250120,154800,367387747500,385000,385000,385000,385000,0
|
|
20250120,154700,367387747500,385000,385000,385000,385000,0
|
|
20250120,154600,367387747500,385000,385000,385000,385000,0
|
|
20250120,154500,367387747500,385000,385000,385000,385000,0
|
|
20250120,154400,367387747500,385000,385000,385000,385000,0
|
|
20250120,154300,367387747500,385000,385000,385000,385000,0
|
|
20250120,154200,367387747500,385000,385000,385000,385000,0
|
|
20250120,154100,367387747500,385000,385000,385000,385000,0
|
|
20250120,154000,367387747500,385000,385000,385000,385000,0
|
|
20250120,153900,367387747500,385000,385000,385000,385000,0
|
|
20250120,153800,367387747500,385000,385000,385000,385000,0
|
|
20250120,153700,367387747500,385000,385000,385000,385000,0
|
|
20250120,153600,367387747500,385000,385000,385000,385000,0
|
|
20250120,153500,367387747500,385000,385000,385000,385000,0
|
|
20250120,153400,367387747500,385000,385000,385000,385000,0
|
|
20250120,153300,367387747500,385000,385000,385000,385000,0
|
|
20250120,153200,367387747500,385000,385000,385000,385000,0
|
|
20250120,153100,367387747500,385000,385000,385000,385000,11717
|
|
20250120,153000,367387747500,385000,385000,385000,385000,11717
|
|
20250120,152900,362876702500,385000,385000,385000,385000,0
|
|
20250120,152800,362876702500,385000,385000,385000,385000,0
|
|
20250120,152700,362876702500,385000,385000,385000,385000,0
|
|
20250120,152600,362876702500,385000,385000,385000,385000,0
|
|
20250120,152500,362876702500,385000,385000,385000,385000,0
|
|
20250120,152400,362876702500,385000,385000,385000,385000,0
|
|
20250120,152300,362876702500,385000,385000,385000,385000,0
|
|
20250120,152200,362876702500,385000,385000,385000,385000,0
|
|
20250120,152100,362876702500,385000,385000,385000,385000,0
|
|
20250120,152000,362876702500,385000,385000,385000,385000,0
|
|
20250120,151900,362876702500,385000,385000,385000,384500,1442
|
|
20250120,151800,362321870500,385000,385000,385500,384500,3230
|
|
20250120,151700,361078339000,385000,385000,385500,384500,1561
|
|
20250120,151600,360477447500,384500,385000,385000,384500,1407
|
|
20250120,151500,359936027000,384500,384500,385000,384500,630
|
|
20250120,151400,359693607500,385000,385000,385000,384500,1051
|
|
20250120,151300,359289223500,385000,384500,385000,384500,829
|
|
20250120,151200,358970227000,385000,384500,385000,384500,537
|
|
20250120,151100,358763569500,384500,384500,385000,384500,1522
|
|
20250120,151000,358177849500,384500,385000,385000,384500,750
|
|
20250120,150900,357889324000,385000,384500,385000,384500,1079
|
|
20250120,150800,357474042000,385000,384500,385000,384500,807
|
|
20250120,150700,357163596000,385000,385000,385000,384500,1048
|
|
20250120,150600,356760406500,385000,385000,385000,384500,992
|
|
20250120,150500,356378799500,385000,384500,385000,384500,1167
|
|
20250120,150400,355929669500,384500,385000,385000,384500,757
|
|
20250120,150300,355638384000,384500,384500,385000,384500,412
|
|
20250120,150200,355479936500,384500,384000,385000,384000,1725
|
|
20250120,150100,354816870500,384000,384000,384500,384000,975
|
|
20250120,150000,354442226500,384500,384000,384500,384000,995
|
|
20250120,145900,354060062500,384000,384000,384500,384000,1004
|
|
20250120,145800,353674389500,384500,384000,384500,384000,584
|
|
20250120,145700,353450030500,384000,384500,385000,384000,2173
|
|
20250120,145600,352614533000,384500,384500,385000,384500,1167
|
|
20250120,145500,352165686000,385000,384500,385000,384500,650
|
|
20250120,145400,351915673500,384500,384500,385000,384500,1344
|
|
20250120,145300,351398737000,384500,385500,385500,384500,2132
|
|
20250120,145200,350577967000,385500,385000,385500,385000,812
|
|
20250120,145100,350265262500,385500,385500,385500,385000,1160
|
|
20250120,145000,349818505000,385500,385000,385500,385000,530
|
|
20250120,144900,349614394000,385500,385000,385500,385000,940
|
|
20250120,144800,349252313000,385500,385000,385500,385000,999
|
|
20250120,144700,348867539500,385500,385000,385500,385000,668
|
|
20250120,144600,348610197000,385500,385000,385500,385000,609
|
|
20250120,144500,348375634000,385500,385000,385500,385000,1314
|
|
20250120,144400,347869566000,385500,385000,385500,385000,833
|
|
20250120,144300,347548614000,385000,385500,385500,385000,584
|
|
20250120,144200,347323676500,385000,385000,385500,385000,843
|
|
20250120,144100,346999056500,385000,385000,385500,385000,885
|
|
20250120,144000,346658224500,385000,385500,385500,385000,602
|
|
20250120,143900,346426335000,385500,385000,385500,385000,912
|
|
20250120,143800,346075117500,385500,385000,385500,385000,449
|
|
20250120,143700,345902130000,385000,385000,385500,385000,422
|
|
20250120,143600,345739539500,385500,385500,386000,385000,1778
|
|
20250120,143500,345054179500,385500,385500,386000,385500,640
|
|
20250120,143400,344807268000,386000,385500,386000,385500,451
|
|
20250120,143300,344633289000,386000,386000,386000,385500,1271
|
|
20250120,143200,344143172000,386000,386000,386000,385500,323
|
|
20250120,143100,344018550500,386000,386000,386000,385500,379
|
|
20250120,143000,343872307000,386000,385500,386000,385500,627
|
|
20250120,142900,343630378500,385500,385500,386000,385500,768
|
|
20250120,142800,343333993000,385500,385500,386000,385500,1048
|
|
20250120,142700,342929563500,386000,385500,386000,385500,487
|
|
20250120,142600,342741692000,386000,385500,386000,385500,612
|
|
20250120,142500,342505613000,385500,385000,386000,385000,714
|
|
20250120,142400,342230325500,385000,384000,385500,384000,1302
|
|
20250120,142300,341729264500,384500,384000,384500,384000,596
|
|
20250120,142200,341500178000,384000,384000,384500,384000,923
|
|
20250120,142100,341145392000,384000,384500,384500,384000,1018
|
|
20250120,142000,340754318000,384500,384000,384500,384000,741
|
|
20250120,141900,340469649500,384500,384000,384500,384000,268
|
|
20250120,141800,340366698000,384000,384000,384500,384000,811
|
|
20250120,141700,340055114500,384000,384500,385000,384000,1859
|
|
20250120,141600,339340204000,385000,385000,385000,384500,972
|
|
20250120,141500,338966366500,384500,385000,385000,384500,646
|
|
20250120,141400,338717777000,385000,385000,385500,384500,1683
|
|
20250120,141300,338069848500,385000,386000,386000,385000,1839
|
|
20250120,141200,337360850500,386000,385500,386000,385500,962
|
|
20250120,141100,336989643500,385500,385000,386000,385000,943
|
|
20250120,141000,336626197000,385000,384500,385000,384500,1837
|
|
20250120,140900,335919057000,384500,384000,384500,384000,1091
|
|
20250120,140800,335499723000,384000,384500,384500,384000,870
|
|
20250120,140700,335165489000,384500,384000,384500,383500,1386
|
|
20250120,140600,334633231500,384000,383000,384000,383000,1067
|
|
20250120,140500,334223913500,383000,383000,383500,382500,763
|
|
20250120,140400,333931609000,383000,382500,383500,382500,1304
|
|
20250120,140300,333432259500,383000,382000,383000,382000,1427
|
|
20250120,140200,332886518000,382000,382000,382500,382000,885
|
|
20250120,140100,332548212500,382000,382000,383000,382000,1752
|
|
20250120,140000,331878560000,382500,382500,383500,382000,3460
|
|
20250120,135900,330554908000,383000,383000,383500,382500,3805
|
|
20250120,135800,329098005500,383000,383000,383500,383000,3076
|
|
20250120,135700,327919822500,383000,383500,384000,383000,4172
|
|
20250120,135600,326320015000,383500,384000,384500,383500,3303
|
|
20250120,135500,325051886000,384500,384500,384500,384000,2766
|
|
20250120,135400,323989592500,384000,384500,385000,384000,8857
|
|
20250120,135300,320584324500,384500,384500,385000,384500,1386
|
|
20250120,135200,320051170000,385000,384500,385000,384500,3723
|
|
20250120,135100,318619124000,384500,384500,385000,384500,1526
|
|
20250120,135000,318032093500,384500,385500,385500,384500,3412
|
|
20250120,134900,316718488000,385000,385000,385500,385000,1305
|
|
20250120,134800,316215706000,385000,385500,385500,385000,2629
|
|
20250120,134700,315203240000,385000,385500,385500,385000,1781
|
|
20250120,134600,314517291500,385000,385000,385500,385000,898
|
|
20250120,134500,314171284500,385000,385000,385500,385000,623
|
|
20250120,134400,313931231500,385000,385500,385500,385000,1480
|
|
20250120,134300,313361239000,385000,385000,385500,385000,4269
|
|
20250120,134200,311716513000,385000,385000,385500,385000,3054
|
|
20250120,134100,310540564500,385500,385500,385500,385000,726
|
|
20250120,134000,310260869000,385500,385500,386000,385000,3702
|
|
20250120,133900,308833928500,386000,386000,386000,385500,519
|
|
20250120,133800,308633728500,386000,385500,386000,385500,1792
|
|
20250120,133700,307942738500,386000,385500,386000,385500,961
|
|
20250120,133600,307571946000,386000,386000,386000,385500,840
|
|
20250120,133500,307247960500,386000,385500,386000,385500,1554
|
|
20250120,133400,306648611000,386000,385500,386000,385000,1244
|
|
20250120,133300,306169073000,385500,385500,385500,385000,2572
|
|
20250120,133200,305178587000,385000,386000,386500,385000,6907
|
|
20250120,133100,302515411000,386000,386500,386500,386000,2020
|
|
20250120,133000,301735053500,387000,390000,390500,386500,15752
|
|
20250120,132900,295613939000,390500,390500,390500,390000,374
|
|
20250120,132800,295467962000,390500,390000,390500,390000,880
|
|
20250120,132700,295124401500,390000,390000,390500,390000,908
|
|
20250120,132600,294770114500,390000,390500,390500,390000,811
|
|
20250120,132500,294453572000,390000,390500,390500,390000,769
|
|
20250120,132400,294153531500,390500,390500,391000,390000,1626
|
|
20250120,132300,293518597500,391000,391000,391000,390500,526
|
|
20250120,132200,293313116500,391000,391500,391500,390500,2188
|
|
20250120,132100,292457541500,391000,391500,391500,391000,635
|
|
20250120,132000,292209114000,391000,392000,392000,391000,2501
|
|
20250120,131900,291229905500,392000,392000,392000,391500,709
|
|
20250120,131800,290952066000,392000,391500,392000,391000,1502
|
|
20250120,131700,290363995500,391500,391500,391500,391000,779
|
|
20250120,131600,290059108500,391000,390500,391500,390000,1470
|
|
20250120,131500,289484527500,390500,390000,390500,390000,1072
|
|
20250120,131400,289065967000,390000,390000,390500,389500,443
|
|
20250120,131300,288893131000,390000,390000,390500,389500,667
|
|
20250120,131200,288633002000,390000,390000,390000,389500,565
|
|
20250120,131100,288412707000,390000,389500,390000,389500,751
|
|
20250120,131000,288119876000,390000,390000,390000,389500,422
|
|
20250120,130900,287955386000,390000,389500,390000,389500,636
|
|
20250120,130800,287707399500,389500,389000,390000,389000,557
|
|
20250120,130700,287490348500,389500,389500,389500,389000,962
|
|
20250120,130600,287115702500,389000,389000,389500,389000,637
|
|
20250120,130500,286867690500,389000,389500,389500,389000,493
|
|
20250120,130400,286675756500,389000,389000,389500,389000,802
|
|
20250120,130300,286363522500,389500,389500,390500,389000,1670
|
|
20250120,130200,285712900000,390000,389500,390500,389500,1473
|
|
20250120,130100,285138503500,389500,390000,390000,389500,719
|
|
20250120,130000,284858171000,390000,390000,390000,389500,448
|
|
20250120,125900,284683531500,389500,389500,390000,389000,419
|
|
20250120,125800,284520312500,389000,390000,390000,389000,1070
|
|
20250120,125700,284103559500,389500,388500,390000,388500,1389
|
|
20250120,125600,283563132000,388500,388500,389000,388000,1156
|
|
20250120,125500,283114090500,388500,388000,388500,388000,566
|
|
20250120,125400,282894288500,388500,388000,388500,388000,387
|
|
20250120,125300,282744075000,388000,388000,388500,388000,304
|
|
20250120,125200,282626080500,388500,388000,388500,388000,1240
|
|
20250120,125100,282144854000,388000,387500,388500,387500,513
|
|
20250120,125000,281945839500,388000,388000,388000,387500,638
|
|
20250120,124900,281698357000,388000,388000,388500,387500,823
|
|
20250120,124800,281379051500,388000,388000,388500,387500,1275
|
|
20250120,124700,280884350500,388000,388000,388500,387500,304
|
|
20250120,124600,280766389000,388000,388000,388500,387500,1171
|
|
20250120,124500,280312054500,388000,388000,389000,387500,4219
|
|
20250120,124400,278675339000,388000,388000,388500,387500,857
|
|
20250120,124300,278342688500,388000,387500,388500,387500,794
|
|
20250120,124200,278034668000,388000,388000,388000,387500,1014
|
|
20250120,124100,277641316000,388000,388000,388000,387500,950
|
|
20250120,124000,277272827500,388000,388000,388000,387500,456
|
|
20250120,123900,277095965500,387500,388500,388500,387500,1387
|
|
20250120,123800,276557757000,388500,388000,388500,387500,404
|
|
20250120,123700,276400952000,388000,387500,388000,387000,1092
|
|
20250120,123600,275977685000,387500,387000,387500,387000,553
|
|
20250120,123500,275763540500,387000,387000,387500,386500,610
|
|
20250120,123400,275527525000,386500,386500,387000,386000,824
|
|
20250120,123300,275208997000,386500,386000,387000,386000,604
|
|
20250120,123200,274975598500,386000,386000,386500,385500,983
|
|
20250120,123100,274596188000,386000,385500,386500,385500,1194
|
|
20250120,123000,274135619500,385500,386000,386000,385500,1157
|
|
20250120,122900,273689290000,386000,385500,386000,385500,1709
|
|
20250120,122800,273029769000,385500,385500,386000,385500,1083
|
|
20250120,122700,272612165500,385500,387500,387500,385500,5699
|
|
20250120,122600,270408993500,387500,388000,388000,387000,1079
|
|
20250120,122500,269990915500,388000,386000,388000,386000,1826
|
|
20250120,122400,269284068000,386500,386000,386500,385500,1068
|
|
20250120,122300,268871841500,385500,386000,386000,385500,941
|
|
20250120,122200,268508713000,385500,385500,386000,385000,2098
|
|
20250120,122100,267700233000,385500,385000,385500,385000,1760
|
|
20250120,122000,267022215000,385000,385500,385500,385000,2341
|
|
20250120,121900,266120334000,385500,386000,386000,385000,3571
|
|
20250120,121800,264744963000,385500,386500,387000,385500,9221
|
|
20250120,121700,261187040000,386500,387000,387500,386500,4541
|
|
20250120,121600,259430943500,387000,388500,388500,387000,6365
|
|
20250120,121500,256963784500,388000,388500,388500,388000,454
|
|
20250120,121400,256787502000,388000,389000,389000,388000,3328
|
|
20250120,121300,255494411000,389000,389000,389500,388500,853
|
|
20250120,121200,255162667500,389000,389000,389000,388500,1034
|
|
20250120,121100,254760524000,388500,388500,389000,388500,656
|
|
20250120,121000,254505516500,388500,388500,389000,388500,543
|
|
20250120,120900,254294477000,388500,389000,389000,388500,2006
|
|
20250120,120800,253514467000,389000,388500,389000,388500,495
|
|
20250120,120700,253321957500,389000,389000,389500,388500,776
|
|
20250120,120600,253020106000,389000,389000,389500,388500,890
|
|
20250120,120500,252673919000,389000,389000,389000,388500,423
|
|
20250120,120400,252509427000,389000,388000,389000,388000,598
|
|
20250120,120300,252277142500,388000,388500,388500,388000,510
|
|
20250120,120200,252079186000,388500,388000,388500,387500,1013
|
|
20250120,120100,251686227500,388000,390000,390000,388000,7299
|
|
20250120,120000,248848985500,390000,390000,390000,389500,859
|
|
20250120,115900,248514083500,390000,389500,390000,389500,756
|
|
20250120,115800,248219462000,390000,390000,390000,389500,766
|
|
20250120,115700,247920911000,390000,390000,390500,389500,1431
|
|
20250120,115600,247363074000,390000,390000,391000,389500,3010
|
|
20250120,115500,246188954000,390500,390500,390500,390000,1225
|
|
20250120,115400,245710995000,390000,390500,390500,390000,1056
|
|
20250120,115300,245298862500,390000,391000,391000,390000,1124
|
|
20250120,115200,244860118000,390500,391500,391500,390500,2837
|
|
20250120,115100,243750639000,391500,390500,391500,390000,2226
|
|
20250120,115000,242880884500,390500,390500,390500,389500,2950
|
|
20250120,114900,241730219000,390000,388000,390500,388000,3787
|
|
20250120,114800,240256019000,388000,387500,388000,387000,3319
|
|
20250120,114700,238969641500,387500,387000,387500,387000,2843
|
|
20250120,114600,237868823500,387500,388000,388000,387000,3531
|
|
20250120,114500,236500403000,388000,388000,388500,387500,3024
|
|
20250120,114400,235327264500,388000,388500,389000,388000,2159
|
|
20250120,114300,234489015500,388500,389000,389500,388000,4594
|
|
20250120,114200,232704468500,389000,390000,390000,389000,3074
|
|
20250120,114100,231507796500,390000,389500,390000,389000,2056
|
|
20250120,114000,230707274500,389500,392000,392500,389500,11764
|
|
20250120,113900,226112316500,392000,392000,392500,391500,1882
|
|
20250120,113800,225374687000,392000,391500,392000,391500,1693
|
|
20250120,113700,224711765500,392000,393000,393000,391500,3066
|
|
20250120,113600,223509836000,393000,394500,394500,393000,2881
|
|
20250120,113500,222376796000,394000,395000,395500,394000,4606
|
|
20250120,113400,220559674000,395000,395000,395500,395000,2381
|
|
20250120,113300,219618927500,395500,395500,396000,395000,1627
|
|
20250120,113200,218975645500,395500,395500,396000,395500,1655
|
|
20250120,113100,218320984500,395500,397000,397000,395000,4420
|
|
20250120,113000,216570981000,397000,397500,397500,396500,2542
|
|
20250120,112900,215562391500,397500,398000,398500,397000,3634
|
|
20250120,112800,214118408500,398000,398500,399000,398000,2863
|
|
20250120,112700,212978616000,399000,400000,400000,398500,1269
|
|
20250120,112600,212472648000,399000,399000,400000,398500,1205
|
|
20250120,112500,211992195000,398500,398500,400500,398000,2240
|
|
20250120,112400,211099143000,398500,400500,400500,398500,3447
|
|
20250120,112300,209722233500,400000,400500,400500,400000,4231
|
|
20250120,112200,208029358000,400500,403000,403000,400000,8380
|
|
20250120,112100,204668002500,402500,405500,405500,402000,3914
|
|
20250120,112000,203087707000,405000,405500,406000,405000,389
|
|
20250120,111900,202929950000,405000,405500,406000,405000,1070
|
|
20250120,111800,202496158500,405500,406500,406500,405500,837
|
|
20250120,111700,202156530500,406000,406000,407000,406000,1091
|
|
20250120,111600,201713356500,406000,407000,407500,405500,3203
|
|
20250120,111500,200411473500,407000,408000,408000,407000,932
|
|
20250120,111400,200031868500,408000,410500,411000,407000,3806
|
|
20250120,111300,198474380000,410500,410500,411000,410000,1027
|
|
20250120,111200,198052627000,410000,410000,410500,409500,2216
|
|
20250120,111100,197143476500,409500,408000,410000,408000,2751
|
|
20250120,111000,196018010500,408500,407500,408500,407000,3360
|
|
20250120,110900,194647255500,406500,407500,408000,406500,3214
|
|
20250120,110800,193337262000,407500,406500,407500,406500,2214
|
|
20250120,110700,192436094000,406500,406000,406500,405500,1428
|
|
20250120,110600,191855993500,406500,404500,406500,404000,1615
|
|
20250120,110500,191201191500,405000,404500,405500,404500,711
|
|
20250120,110400,190913306000,405000,407000,407500,404500,3496
|
|
20250120,110300,189493701500,407000,405000,407500,405000,1700
|
|
20250120,110200,188803184000,405500,405500,405500,404500,1608
|
|
20250120,110100,188151455500,405500,404000,405500,403500,1128
|
|
20250120,110000,187695118000,404000,404000,405000,403500,2010
|
|
20250120,105900,186882344500,404000,401000,404000,401000,1211
|
|
20250120,105800,186394895500,401500,400500,401500,400500,1496
|
|
20250120,105700,185794811000,400500,403000,403000,400500,3456
|
|
20250120,105600,184407119500,402500,403000,403500,402500,1107
|
|
20250120,105500,183961202000,403000,402500,403000,402000,1750
|
|
20250120,105400,183256664500,402500,403000,403000,402500,1006
|
|
20250120,105300,182851592000,403000,403000,403500,402500,1256
|
|
20250120,105200,182345499000,403000,403000,403500,402500,1634
|
|
20250120,105100,181686935000,403000,404000,404500,402500,2394
|
|
20250120,105000,180721939500,404000,402000,404000,402000,2078
|
|
20250120,104900,179884168000,402500,401500,402500,400000,3239
|
|
20250120,104800,178584141500,401500,403500,404000,400000,4297
|
|
20250120,104700,176859323000,404000,408000,408500,403000,3785
|
|
20250120,104600,175322756000,408000,407500,413000,407500,11058
|
|
20250120,104500,170789820500,407500,403500,408500,403000,9100
|
|
20250120,104400,167093873500,403500,401000,403500,400500,7155
|
|
20250120,104300,164216191500,401000,398000,401000,398000,2846
|
|
20250120,104200,163078486000,397500,397500,398000,397000,852
|
|
20250120,104100,162739945000,397500,397500,398500,397000,3035
|
|
20250120,104000,161533610500,398000,398000,399000,397500,1388
|
|
20250120,103900,160981171000,398000,397500,399000,397500,1121
|
|
20250120,103800,160534976000,397500,397000,398000,397000,1901
|
|
20250120,103700,159779724500,397500,399000,399000,397500,2680
|
|
20250120,103600,158712425500,399000,399500,399500,398500,2597
|
|
20250120,103500,157675992500,399500,401000,401000,399500,3792
|
|
20250120,103400,156157851500,401000,397500,401000,397000,2569
|
|
20250120,103300,155131350000,397500,396500,397500,396000,1336
|
|
20250120,103200,154601292500,396000,395000,396500,395000,1166
|
|
20250120,103100,154140192000,395500,394500,395500,394000,1908
|
|
20250120,103000,153387525000,395000,395000,395500,394000,2539
|
|
20250120,102900,152385116000,395000,399500,399500,394500,9032
|
|
20250120,102800,148806141000,399000,399500,400000,397000,6062
|
|
20250120,102700,146390851000,399500,400500,401000,399000,7631
|
|
20250120,102600,143339091500,401000,398000,401000,398000,6838
|
|
20250120,102500,140606247500,398500,400500,400500,397500,8180
|
|
20250120,102400,137341563000,400000,397000,400500,396500,11995
|
|
20250120,102300,132555842000,396500,394000,397500,393500,10107
|
|
20250120,102200,128560841500,394000,390500,394500,389500,10606
|
|
20250120,102100,124400996000,390500,387500,390500,387500,5251
|
|
20250120,102000,122357599000,388000,388500,389500,387500,7772
|
|
20250120,101900,119342121500,388000,385500,389500,385000,10820
|
|
20250120,101800,115149987000,385500,385500,387500,384500,11167
|
|
20250120,101700,110843551500,385500,388000,388500,385000,19675
|
|
20250120,101600,103244748500,387500,394500,394500,387500,33201
|
|
20250120,101500,90287889000,394000,391000,395000,390000,30862
|
|
20250120,101400,78205337500,390000,390000,390000,390000,0
|
|
20250120,101300,78205337500,390000,390500,390500,390000,1301
|
|
20250120,101200,77697915500,390500,401500,402000,390500,13242
|
|
20250120,101100,72452322000,401000,408500,410000,391500,12988
|
|
20250120,101000,67226991500,408500,427500,428000,408000,20313
|
|
20250120,100900,58755119000,425000,433000,433500,424500,15237
|
|
20250120,100800,52240813000,434000,433500,434000,433000,231
|
|
20250120,100700,52140679500,433500,434000,434000,433500,345
|
|
20250120,100600,51991022000,434000,434000,434500,434000,119
|
|
20250120,100500,51939331000,434500,434000,434500,433500,246
|
|
20250120,100400,51832493000,434000,433500,434500,433500,103
|
|
20250120,100300,51787793500,434000,433000,434000,433000,489
|
|
20250120,100200,51575748500,433000,434500,434500,433000,555
|
|
20250120,100100,51334958500,434500,435000,435000,434000,1207
|
|
20250120,100000,50810436500,435000,434500,435000,434500,447
|
|
20250120,095900,50616094500,434500,435000,435000,434500,403
|
|
20250120,095800,50440841500,435000,434000,435000,433500,1304
|
|
20250120,095700,49874403000,434000,433500,434000,433000,657
|
|
20250120,095600,49589483000,433500,433500,434000,433000,438
|
|
20250120,095500,49399559000,433500,433500,434000,433500,691
|
|
20250120,095400,49099842500,433500,432500,433500,432500,1805
|
|
20250120,095300,48318246000,433000,432000,433000,432000,1170
|
|
20250120,095200,47812226000,432000,432000,432500,432000,325
|
|
20250120,095100,47671788500,432500,432000,432500,431500,683
|
|
20250120,095000,47376637500,431500,429000,432000,429000,1783
|
|
20250120,094900,46609523500,429500,429500,430000,429500,609
|
|
20250120,094800,46347818500,429500,429500,430000,429500,331
|
|
20250120,094700,46205587000,429500,429500,430000,429000,1013
|
|
20250120,094600,45770615000,429500,429500,430000,429000,360
|
|
20250120,094500,45615955000,429000,431000,431000,429000,1236
|
|
20250120,094400,45084546500,430500,431000,431000,430000,468
|
|
20250120,094300,44883002000,431000,431000,431500,430500,903
|
|
20250120,094200,44493700000,431000,431500,432000,431000,283
|
|
20250120,094100,44371599000,431000,431500,432000,431000,528
|
|
20250120,094000,44143848000,432000,430500,432000,430500,1584
|
|
20250120,093900,43460833500,430000,430000,430500,429500,1813
|
|
20250120,093800,42681620500,429500,430000,430000,429500,827
|
|
20250120,093700,42326232500,430500,430500,431000,430000,976
|
|
20250120,093600,41906329000,430500,430500,431500,430500,1219
|
|
20250120,093500,41381307500,430500,431000,431500,430500,457
|
|
20250120,093400,41184330500,431500,431500,432000,430500,1300
|
|
20250120,093300,40623823500,432000,431500,432000,431500,199
|
|
20250120,093200,40537940000,431500,432000,432500,431500,865
|
|
20250120,093100,40164429000,432500,432000,432500,432000,707
|
|
20250120,093000,39858956000,432000,432000,432500,432000,788
|
|
20250120,092900,39518433500,431500,433000,433000,431500,1361
|
|
20250120,092800,38930174000,433000,432500,433000,432000,444
|
|
20250120,092700,38738211000,432000,432500,433000,432000,248
|
|
20250120,092600,38630980000,432500,432500,433000,432000,468
|
|
20250120,092500,38428568500,432000,432000,432500,432000,400
|
|
20250120,092400,38255603000,432500,432500,432500,432000,421
|
|
20250120,092300,38073628000,432000,432000,432500,431500,599
|
|
20250120,092200,37814900500,432000,431500,432000,431500,553
|
|
20250120,092100,37576184000,431500,431500,432000,431000,664
|
|
20250120,092000,37289759000,431000,430500,431500,430500,1506
|
|
20250120,091900,36640787500,430500,430500,431000,430500,1299
|
|
20250120,091800,36081552000,431000,431500,431500,430000,2713
|
|
20250120,091700,34913000500,431500,431000,432000,431000,1722
|
|
20250120,091600,34170048000,431000,433000,433500,431000,1058
|
|
20250120,091500,33713059500,433500,434500,434500,433000,2004
|
|
20250120,091400,32843319000,434500,435000,435000,434500,402
|
|
20250120,091300,32668581000,435000,434500,435000,434000,2202
|
|
20250120,091200,31711768000,434500,433500,434500,433500,1010
|
|
20250120,091100,31273208500,433500,433500,434000,433000,1338
|
|
20250120,091000,30693101000,434000,432000,434000,430500,5064
|
|
20250120,090900,28505638500,432000,433000,433500,432000,2871
|
|
20250120,090800,27263801000,433000,433500,434000,432500,2767
|
|
20250120,090700,26064961000,434000,434500,435000,433000,5603
|
|
20250120,090600,23633797500,434500,435000,435500,434000,4208
|
|
20250120,090500,21803924500,435000,436000,436500,434500,3809
|
|
20250120,090400,20144455500,436500,434500,436500,434000,5030
|
|
20250120,090300,17955250000,434500,433000,434500,432500,9419
|
|
20250120,090200,13872425500,433000,433000,433500,432000,4072
|
|
20250120,090100,12110620000,433000,428000,433000,428000,5031
|
|
20250120,090000,9944424500,428000,433000,433500,425000,23057
|