723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,210000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,205900,88923460500,408500,408500,408500,408500,0
|
|
20250123,205800,88923460500,408500,408500,408500,408500,0
|
|
20250123,205700,88923460500,408500,408500,408500,408500,0
|
|
20250123,205600,88923460500,408500,408500,408500,408500,0
|
|
20250123,205500,88923460500,408500,408500,408500,408500,0
|
|
20250123,205400,88923460500,408500,408500,408500,408500,0
|
|
20250123,205300,88923460500,408500,408500,408500,408500,0
|
|
20250123,205200,88923460500,408500,408500,408500,408500,0
|
|
20250123,205100,88923460500,408500,408500,408500,408500,0
|
|
20250123,205000,88923460500,408500,408500,408500,408500,0
|
|
20250123,204900,88923460500,408500,408500,408500,408500,0
|
|
20250123,204800,88923460500,408500,408500,408500,408500,0
|
|
20250123,204700,88923460500,408500,408500,408500,408500,0
|
|
20250123,204600,88923460500,408500,408500,408500,408500,0
|
|
20250123,204500,88923460500,408500,408500,408500,408500,0
|
|
20250123,204400,88923460500,408500,408500,408500,408500,0
|
|
20250123,204300,88923460500,408500,408500,408500,408500,0
|
|
20250123,204200,88923460500,408500,408500,408500,408500,0
|
|
20250123,204100,88923460500,408500,408500,408500,408500,0
|
|
20250123,204000,88923460500,408500,408500,408500,408500,0
|
|
20250123,203900,88923460500,408500,408500,408500,408500,0
|
|
20250123,203800,88923460500,408500,408500,408500,408500,0
|
|
20250123,203700,88923460500,408500,408500,408500,408500,0
|
|
20250123,203600,88923460500,408500,408500,408500,408500,0
|
|
20250123,203500,88923460500,408500,408500,408500,408500,0
|
|
20250123,203400,88923460500,408500,408500,408500,408500,0
|
|
20250123,203300,88923460500,408500,408500,408500,408500,0
|
|
20250123,203200,88923460500,408500,408500,408500,408500,0
|
|
20250123,203100,88923460500,408500,408500,408500,408500,0
|
|
20250123,203000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,202900,88923460500,408500,408500,408500,408500,0
|
|
20250123,202800,88923460500,408500,408500,408500,408500,0
|
|
20250123,202700,88923460500,408500,408500,408500,408500,0
|
|
20250123,202600,88923460500,408500,408500,408500,408500,0
|
|
20250123,202500,88923460500,408500,408500,408500,408500,0
|
|
20250123,202400,88923460500,408500,408500,408500,408500,0
|
|
20250123,202300,88923460500,408500,408500,408500,408500,0
|
|
20250123,202200,88923460500,408500,408500,408500,408500,0
|
|
20250123,202100,88923460500,408500,408500,408500,408500,0
|
|
20250123,202000,88923460500,408500,408500,408500,408500,0
|
|
20250123,201900,88923460500,408500,408500,408500,408500,0
|
|
20250123,201800,88923460500,408500,408500,408500,408500,0
|
|
20250123,201700,88923460500,408500,408500,408500,408500,0
|
|
20250123,201600,88923460500,408500,408500,408500,408500,0
|
|
20250123,201500,88923460500,408500,408500,408500,408500,0
|
|
20250123,201400,88923460500,408500,408500,408500,408500,0
|
|
20250123,201300,88923460500,408500,408500,408500,408500,0
|
|
20250123,201200,88923460500,408500,408500,408500,408500,0
|
|
20250123,201100,88923460500,408500,408500,408500,408500,0
|
|
20250123,201000,88923460500,408500,408500,408500,408500,0
|
|
20250123,200900,88923460500,408500,408500,408500,408500,0
|
|
20250123,200800,88923460500,408500,408500,408500,408500,0
|
|
20250123,200700,88923460500,408500,408500,408500,408500,0
|
|
20250123,200600,88923460500,408500,408500,408500,408500,0
|
|
20250123,200500,88923460500,408500,408500,408500,408500,0
|
|
20250123,200400,88923460500,408500,408500,408500,408500,0
|
|
20250123,200300,88923460500,408500,408500,408500,408500,0
|
|
20250123,200200,88923460500,408500,408500,408500,408500,0
|
|
20250123,200100,88923460500,408500,408500,408500,408500,0
|
|
20250123,200000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,195900,88923460500,408500,408500,408500,408500,0
|
|
20250123,195800,88923460500,408500,408500,408500,408500,0
|
|
20250123,195700,88923460500,408500,408500,408500,408500,0
|
|
20250123,195600,88923460500,408500,408500,408500,408500,0
|
|
20250123,195500,88923460500,408500,408500,408500,408500,0
|
|
20250123,195400,88923460500,408500,408500,408500,408500,0
|
|
20250123,195300,88923460500,408500,408500,408500,408500,0
|
|
20250123,195200,88923460500,408500,408500,408500,408500,0
|
|
20250123,195100,88923460500,408500,408500,408500,408500,0
|
|
20250123,195000,88923460500,408500,408500,408500,408500,0
|
|
20250123,194900,88923460500,408500,408500,408500,408500,0
|
|
20250123,194800,88923460500,408500,408500,408500,408500,0
|
|
20250123,194700,88923460500,408500,408500,408500,408500,0
|
|
20250123,194600,88923460500,408500,408500,408500,408500,0
|
|
20250123,194500,88923460500,408500,408500,408500,408500,0
|
|
20250123,194400,88923460500,408500,408500,408500,408500,0
|
|
20250123,194300,88923460500,408500,408500,408500,408500,0
|
|
20250123,194200,88923460500,408500,408500,408500,408500,0
|
|
20250123,194100,88923460500,408500,408500,408500,408500,0
|
|
20250123,194000,88923460500,408500,408500,408500,408500,0
|
|
20250123,193900,88923460500,408500,408500,408500,408500,0
|
|
20250123,193800,88923460500,408500,408500,408500,408500,0
|
|
20250123,193700,88923460500,408500,408500,408500,408500,0
|
|
20250123,193600,88923460500,408500,408500,408500,408500,0
|
|
20250123,193500,88923460500,408500,408500,408500,408500,0
|
|
20250123,193400,88923460500,408500,408500,408500,408500,0
|
|
20250123,193300,88923460500,408500,408500,408500,408500,0
|
|
20250123,193200,88923460500,408500,408500,408500,408500,0
|
|
20250123,193100,88923460500,408500,408500,408500,408500,0
|
|
20250123,193000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,192900,88923460500,408500,408500,408500,408500,0
|
|
20250123,192800,88923460500,408500,408500,408500,408500,0
|
|
20250123,192700,88923460500,408500,408500,408500,408500,0
|
|
20250123,192600,88923460500,408500,408500,408500,408500,0
|
|
20250123,192500,88923460500,408500,408500,408500,408500,0
|
|
20250123,192400,88923460500,408500,408500,408500,408500,0
|
|
20250123,192300,88923460500,408500,408500,408500,408500,0
|
|
20250123,192200,88923460500,408500,408500,408500,408500,0
|
|
20250123,192100,88923460500,408500,408500,408500,408500,0
|
|
20250123,192000,88923460500,408500,408500,408500,408500,0
|
|
20250123,191900,88923460500,408500,408500,408500,408500,0
|
|
20250123,191800,88923460500,408500,408500,408500,408500,0
|
|
20250123,191700,88923460500,408500,408500,408500,408500,0
|
|
20250123,191600,88923460500,408500,408500,408500,408500,0
|
|
20250123,191500,88923460500,408500,408500,408500,408500,0
|
|
20250123,191400,88923460500,408500,408500,408500,408500,0
|
|
20250123,191300,88923460500,408500,408500,408500,408500,0
|
|
20250123,191200,88923460500,408500,408500,408500,408500,0
|
|
20250123,191100,88923460500,408500,408500,408500,408500,0
|
|
20250123,191000,88923460500,408500,408500,408500,408500,0
|
|
20250123,190900,88923460500,408500,408500,408500,408500,0
|
|
20250123,190800,88923460500,408500,408500,408500,408500,0
|
|
20250123,190700,88923460500,408500,408500,408500,408500,0
|
|
20250123,190600,88923460500,408500,408500,408500,408500,0
|
|
20250123,190500,88923460500,408500,408500,408500,408500,0
|
|
20250123,190400,88923460500,408500,408500,408500,408500,0
|
|
20250123,190300,88923460500,408500,408500,408500,408500,0
|
|
20250123,190200,88923460500,408500,408500,408500,408500,0
|
|
20250123,190100,88923460500,408500,408500,408500,408500,0
|
|
20250123,190000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,185900,88923460500,408500,408500,408500,408500,0
|
|
20250123,185800,88923460500,408500,408500,408500,408500,0
|
|
20250123,185700,88923460500,408500,408500,408500,408500,0
|
|
20250123,185600,88923460500,408500,408500,408500,408500,0
|
|
20250123,185500,88923460500,408500,408500,408500,408500,0
|
|
20250123,185400,88923460500,408500,408500,408500,408500,0
|
|
20250123,185300,88923460500,408500,408500,408500,408500,0
|
|
20250123,185200,88923460500,408500,408500,408500,408500,0
|
|
20250123,185100,88923460500,408500,408500,408500,408500,0
|
|
20250123,185000,88923460500,408500,408500,408500,408500,0
|
|
20250123,184900,88923460500,408500,408500,408500,408500,0
|
|
20250123,184800,88923460500,408500,408500,408500,408500,0
|
|
20250123,184700,88923460500,408500,408500,408500,408500,0
|
|
20250123,184600,88923460500,408500,408500,408500,408500,0
|
|
20250123,184500,88923460500,408500,408500,408500,408500,0
|
|
20250123,184400,88923460500,408500,408500,408500,408500,0
|
|
20250123,184300,88923460500,408500,408500,408500,408500,0
|
|
20250123,184200,88923460500,408500,408500,408500,408500,0
|
|
20250123,184100,88923460500,408500,408500,408500,408500,0
|
|
20250123,184000,88923460500,408500,408500,408500,408500,0
|
|
20250123,183900,88923460500,408500,408500,408500,408500,0
|
|
20250123,183800,88923460500,408500,408500,408500,408500,0
|
|
20250123,183700,88923460500,408500,408500,408500,408500,0
|
|
20250123,183600,88923460500,408500,408500,408500,408500,0
|
|
20250123,183500,88923460500,408500,408500,408500,408500,0
|
|
20250123,183400,88923460500,408500,408500,408500,408500,0
|
|
20250123,183300,88923460500,408500,408500,408500,408500,0
|
|
20250123,183200,88923460500,408500,408500,408500,408500,0
|
|
20250123,183100,88923460500,408500,408500,408500,408500,0
|
|
20250123,183000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,182900,88923460500,408500,408500,408500,408500,0
|
|
20250123,182800,88923460500,408500,408500,408500,408500,0
|
|
20250123,182700,88923460500,408500,408500,408500,408500,0
|
|
20250123,182600,88923460500,408500,408500,408500,408500,0
|
|
20250123,182500,88923460500,408500,408500,408500,408500,0
|
|
20250123,182400,88923460500,408500,408500,408500,408500,0
|
|
20250123,182300,88923460500,408500,408500,408500,408500,0
|
|
20250123,182200,88923460500,408500,408500,408500,408500,0
|
|
20250123,182100,88923460500,408500,408500,408500,408500,0
|
|
20250123,182000,88923460500,408500,408500,408500,408500,0
|
|
20250123,181900,88923460500,408500,408500,408500,408500,0
|
|
20250123,181800,88923460500,408500,408500,408500,408500,0
|
|
20250123,181700,88923460500,408500,408500,408500,408500,0
|
|
20250123,181600,88923460500,408500,408500,408500,408500,0
|
|
20250123,181500,88923460500,408500,408500,408500,408500,0
|
|
20250123,181400,88923460500,408500,408500,408500,408500,0
|
|
20250123,181300,88923460500,408500,408500,408500,408500,0
|
|
20250123,181200,88923460500,408500,408500,408500,408500,0
|
|
20250123,181100,88923460500,408500,408500,408500,408500,0
|
|
20250123,181000,88923460500,408500,408500,408500,408500,0
|
|
20250123,180900,88923460500,408500,408500,408500,408500,0
|
|
20250123,180800,88923460500,408500,408500,408500,408500,0
|
|
20250123,180700,88923460500,408500,408500,408500,408500,0
|
|
20250123,180600,88923460500,408500,408500,408500,408500,0
|
|
20250123,180500,88923460500,408500,408500,408500,408500,0
|
|
20250123,180400,88923460500,408500,408500,408500,408500,0
|
|
20250123,180300,88923460500,408500,408500,408500,408500,0
|
|
20250123,180200,88923460500,408500,408500,408500,408500,0
|
|
20250123,180100,88923460500,408500,408500,408500,408500,0
|
|
20250123,180000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,175900,88923460500,408500,408500,408500,408500,0
|
|
20250123,175800,88923460500,408500,408500,408500,408500,0
|
|
20250123,175700,88923460500,408500,408500,408500,408500,0
|
|
20250123,175600,88923460500,408500,408500,408500,408500,0
|
|
20250123,175500,88923460500,408500,408500,408500,408500,0
|
|
20250123,175400,88923460500,408500,408500,408500,408500,0
|
|
20250123,175300,88923460500,408500,408500,408500,408500,0
|
|
20250123,175200,88923460500,408500,408500,408500,408500,0
|
|
20250123,175100,88923460500,408500,408500,408500,408500,0
|
|
20250123,175000,88923460500,408500,408500,408500,408500,0
|
|
20250123,174900,88923460500,408500,408500,408500,408500,0
|
|
20250123,174800,88923460500,408500,408500,408500,408500,0
|
|
20250123,174700,88923460500,408500,408500,408500,408500,0
|
|
20250123,174600,88923460500,408500,408500,408500,408500,0
|
|
20250123,174500,88923460500,408500,408500,408500,408500,0
|
|
20250123,174400,88923460500,408500,408500,408500,408500,0
|
|
20250123,174300,88923460500,408500,408500,408500,408500,0
|
|
20250123,174200,88923460500,408500,408500,408500,408500,0
|
|
20250123,174100,88923460500,408500,408500,408500,408500,0
|
|
20250123,174000,88923460500,408500,408500,408500,408500,0
|
|
20250123,173900,88923460500,408500,408500,408500,408500,0
|
|
20250123,173800,88923460500,408500,408500,408500,408500,0
|
|
20250123,173700,88923460500,408500,408500,408500,408500,0
|
|
20250123,173600,88923460500,408500,408500,408500,408500,0
|
|
20250123,173500,88923460500,408500,408500,408500,408500,0
|
|
20250123,173400,88923460500,408500,408500,408500,408500,0
|
|
20250123,173300,88923460500,408500,408500,408500,408500,0
|
|
20250123,173200,88923460500,408500,408500,408500,408500,0
|
|
20250123,173100,88923460500,408500,408500,408500,408500,0
|
|
20250123,173000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,172900,88923460500,408500,408500,408500,408500,0
|
|
20250123,172800,88923460500,408500,408500,408500,408500,0
|
|
20250123,172700,88923460500,408500,408500,408500,408500,0
|
|
20250123,172600,88923460500,408500,408500,408500,408500,0
|
|
20250123,172500,88923460500,408500,408500,408500,408500,0
|
|
20250123,172400,88923460500,408500,408500,408500,408500,0
|
|
20250123,172300,88923460500,408500,408500,408500,408500,0
|
|
20250123,172200,88923460500,408500,408500,408500,408500,0
|
|
20250123,172100,88923460500,408500,408500,408500,408500,0
|
|
20250123,172000,88923460500,408500,408500,408500,408500,0
|
|
20250123,171900,88923460500,408500,408500,408500,408500,0
|
|
20250123,171800,88923460500,408500,408500,408500,408500,0
|
|
20250123,171700,88923460500,408500,408500,408500,408500,0
|
|
20250123,171600,88923460500,408500,408500,408500,408500,0
|
|
20250123,171500,88923460500,408500,408500,408500,408500,0
|
|
20250123,171400,88923460500,408500,408500,408500,408500,0
|
|
20250123,171300,88923460500,408500,408500,408500,408500,0
|
|
20250123,171200,88923460500,408500,408500,408500,408500,0
|
|
20250123,171100,88923460500,408500,408500,408500,408500,0
|
|
20250123,171000,88923460500,408500,408500,408500,408500,0
|
|
20250123,170900,88923460500,408500,408500,408500,408500,0
|
|
20250123,170800,88923460500,408500,408500,408500,408500,0
|
|
20250123,170700,88923460500,408500,408500,408500,408500,0
|
|
20250123,170600,88923460500,408500,408500,408500,408500,0
|
|
20250123,170500,88923460500,408500,408500,408500,408500,0
|
|
20250123,170400,88923460500,408500,408500,408500,408500,0
|
|
20250123,170300,88923460500,408500,408500,408500,408500,0
|
|
20250123,170200,88923460500,408500,408500,408500,408500,0
|
|
20250123,170100,88923460500,408500,408500,408500,408500,0
|
|
20250123,170000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,165900,88923460500,408500,408500,408500,408500,0
|
|
20250123,165800,88923460500,408500,408500,408500,408500,0
|
|
20250123,165700,88923460500,408500,408500,408500,408500,0
|
|
20250123,165600,88923460500,408500,408500,408500,408500,0
|
|
20250123,165500,88923460500,408500,408500,408500,408500,0
|
|
20250123,165400,88923460500,408500,408500,408500,408500,0
|
|
20250123,165300,88923460500,408500,408500,408500,408500,0
|
|
20250123,165200,88923460500,408500,408500,408500,408500,0
|
|
20250123,165100,88923460500,408500,408500,408500,408500,0
|
|
20250123,165000,88923460500,408500,408500,408500,408500,0
|
|
20250123,164900,88923460500,408500,408500,408500,408500,0
|
|
20250123,164800,88923460500,408500,408500,408500,408500,0
|
|
20250123,164700,88923460500,408500,408500,408500,408500,0
|
|
20250123,164600,88923460500,408500,408500,408500,408500,0
|
|
20250123,164500,88923460500,408500,408500,408500,408500,0
|
|
20250123,164400,88923460500,408500,408500,408500,408500,0
|
|
20250123,164300,88923460500,408500,408500,408500,408500,0
|
|
20250123,164200,88923460500,408500,408500,408500,408500,0
|
|
20250123,164100,88923460500,408500,408500,408500,408500,0
|
|
20250123,164000,88923460500,408500,408500,408500,408500,0
|
|
20250123,163900,88923460500,408500,408500,408500,408500,0
|
|
20250123,163800,88923460500,408500,408500,408500,408500,0
|
|
20250123,163700,88923460500,408500,408500,408500,408500,0
|
|
20250123,163600,88923460500,408500,408500,408500,408500,0
|
|
20250123,163500,88923460500,408500,408500,408500,408500,0
|
|
20250123,163400,88923460500,408500,408500,408500,408500,0
|
|
20250123,163300,88923460500,408500,408500,408500,408500,0
|
|
20250123,163200,88923460500,408500,408500,408500,408500,0
|
|
20250123,163100,88923460500,408500,408500,408500,408500,0
|
|
20250123,163000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,162900,88923460500,408500,408500,408500,408500,0
|
|
20250123,162800,88923460500,408500,408500,408500,408500,0
|
|
20250123,162700,88923460500,408500,408500,408500,408500,0
|
|
20250123,162600,88923460500,408500,408500,408500,408500,0
|
|
20250123,162500,88923460500,408500,408500,408500,408500,0
|
|
20250123,162400,88923460500,408500,408500,408500,408500,0
|
|
20250123,162300,88923460500,408500,408500,408500,408500,0
|
|
20250123,162200,88923460500,408500,408500,408500,408500,0
|
|
20250123,162100,88923460500,408500,408500,408500,408500,0
|
|
20250123,162000,88923460500,408500,408500,408500,408500,0
|
|
20250123,161900,88923460500,408500,408500,408500,408500,0
|
|
20250123,161800,88923460500,408500,408500,408500,408500,0
|
|
20250123,161700,88923460500,408500,408500,408500,408500,0
|
|
20250123,161600,88923460500,408500,408500,408500,408500,0
|
|
20250123,161500,88923460500,408500,408500,408500,408500,0
|
|
20250123,161400,88923460500,408500,408500,408500,408500,0
|
|
20250123,161300,88923460500,408500,408500,408500,408500,0
|
|
20250123,161200,88923460500,408500,408500,408500,408500,0
|
|
20250123,161100,88923460500,408500,408500,408500,408500,0
|
|
20250123,161000,88923460500,408500,408500,408500,408500,0
|
|
20250123,160900,88923460500,408500,408500,408500,408500,0
|
|
20250123,160800,88923460500,408500,408500,408500,408500,0
|
|
20250123,160700,88923460500,408500,408500,408500,408500,0
|
|
20250123,160600,88923460500,408500,408500,408500,408500,0
|
|
20250123,160500,88923460500,408500,408500,408500,408500,0
|
|
20250123,160400,88923460500,408500,408500,408500,408500,0
|
|
20250123,160300,88923460500,408500,408500,408500,408500,0
|
|
20250123,160200,88923460500,408500,408500,408500,408500,0
|
|
20250123,160100,88923460500,408500,408500,408500,408500,0
|
|
20250123,160000,88923460500,408500,408500,408500,408500,8518
|
|
20250123,155900,88923460500,408500,408500,408500,408500,0
|
|
20250123,155800,88923460500,408500,408500,408500,408500,0
|
|
20250123,155700,88923460500,408500,408500,408500,408500,0
|
|
20250123,155600,88923460500,408500,408500,408500,408500,0
|
|
20250123,155500,88923460500,408500,408500,408500,408500,0
|
|
20250123,155400,88923460500,408500,408500,408500,408500,0
|
|
20250123,155300,88923460500,408500,408500,408500,408500,0
|
|
20250123,155200,88923460500,408500,408500,408500,408500,0
|
|
20250123,155100,88923460500,408500,408500,408500,408500,0
|
|
20250123,155000,88923460500,408500,408500,408500,408500,0
|
|
20250123,154900,88923460500,408500,408500,408500,408500,0
|
|
20250123,154800,88923460500,408500,408500,408500,408500,0
|
|
20250123,154700,88923460500,408500,408500,408500,408500,0
|
|
20250123,154600,88923460500,408500,408500,408500,408500,0
|
|
20250123,154500,88923460500,408500,408500,408500,408500,0
|
|
20250123,154400,88923460500,408500,408500,408500,408500,0
|
|
20250123,154300,88923460500,408500,408500,408500,408500,0
|
|
20250123,154200,88923460500,408500,408500,408500,408500,0
|
|
20250123,154100,88923460500,408500,408500,408500,408500,0
|
|
20250123,154000,88923460500,408500,408500,408500,408500,0
|
|
20250123,153900,88923460500,408500,408500,408500,408500,0
|
|
20250123,153800,88923460500,408500,408500,408500,408500,0
|
|
20250123,153700,88923460500,408500,408500,408500,408500,0
|
|
20250123,153600,88923460500,408500,408500,408500,408500,0
|
|
20250123,153500,88923460500,408500,408500,408500,408500,0
|
|
20250123,153400,88923460500,408500,408500,408500,408500,0
|
|
20250123,153300,88923460500,408500,408500,408500,408500,0
|
|
20250123,153200,88923460500,408500,408500,408500,408500,0
|
|
20250123,153100,88923460500,408500,408500,408500,408500,0
|
|
20250123,153000,88923460500,408500,408500,408500,408500,17036
|
|
20250123,152900,85443857500,408500,408500,408500,408500,0
|
|
20250123,152800,85443857500,408500,408500,408500,408500,0
|
|
20250123,152700,85443857500,408500,408500,408500,408500,0
|
|
20250123,152600,85443857500,408500,408500,408500,408500,0
|
|
20250123,152500,85443857500,408500,408500,408500,408500,0
|
|
20250123,152400,85443857500,408500,408500,408500,408500,0
|
|
20250123,152300,85443857500,408500,408500,408500,408500,0
|
|
20250123,152200,85443857500,408500,408500,408500,408500,0
|
|
20250123,152100,85443857500,408500,408500,408500,408500,0
|
|
20250123,152000,85443857500,408500,408500,408500,408500,0
|
|
20250123,151900,85443857500,408500,408500,409000,408000,1033
|
|
20250123,151800,85021824500,409000,409000,409000,408500,611
|
|
20250123,151700,84772010000,409000,409000,409000,408500,643
|
|
20250123,151600,84509166500,408500,408500,409000,408500,665
|
|
20250123,151500,84237342500,408500,408500,409000,408500,920
|
|
20250123,151400,83861399500,409000,408500,409000,408000,1086
|
|
20250123,151300,83417786500,408000,408500,408500,408000,563
|
|
20250123,151200,83187844500,408000,408500,408500,408000,342
|
|
20250123,151100,83048191000,408500,408500,408500,408000,647
|
|
20250123,151000,82783899500,408500,408000,408500,408000,557
|
|
20250123,150900,82556394000,408000,408000,408500,407500,2430
|
|
20250123,150800,81564057000,408000,408500,408500,408000,3199
|
|
20250123,150700,80258578500,408500,408500,408500,408000,482
|
|
20250123,150600,80061723000,408000,407500,408500,407500,496
|
|
20250123,150500,79859355500,408000,408000,408000,407500,507
|
|
20250123,150400,79652502000,408000,407500,408000,407500,543
|
|
20250123,150300,79431007500,408000,408000,408000,407500,505
|
|
20250123,150200,79224979500,408000,408000,408000,407500,370
|
|
20250123,150100,79074045000,408000,408000,408000,407500,405
|
|
20250123,150000,78908877000,408000,407500,408000,407500,522
|
|
20250123,145900,78695907000,408000,407500,408000,407500,262
|
|
20250123,145800,78589048500,407500,407500,408000,407500,552
|
|
20250123,145700,78364018000,407500,408000,408000,407500,592
|
|
20250123,145600,78122659000,408000,407500,408000,407500,452
|
|
20250123,145500,77938374500,408000,407500,408000,407000,299
|
|
20250123,145400,77816567500,407000,407500,407500,407000,364
|
|
20250123,145300,77668260500,407500,407500,407500,407000,267
|
|
20250123,145200,77559479000,407000,407000,407500,407000,214
|
|
20250123,145100,77472306500,407500,407500,407500,407000,301
|
|
20250123,145000,77349661500,407500,407500,407500,407000,404
|
|
20250123,144900,77185076000,407500,407500,407500,407000,201
|
|
20250123,144800,77103196500,407500,407000,407500,407000,118
|
|
20250123,144700,77055140000,407500,407500,407500,407000,324
|
|
20250123,144600,76923224500,407000,407500,407500,407000,300
|
|
20250123,144500,76801046500,407500,407000,407500,407000,314
|
|
20250123,144400,76673205000,407000,407500,407500,407000,228
|
|
20250123,144300,76580379500,407500,407500,407500,407000,181
|
|
20250123,144200,76506641500,407500,407000,407500,407000,156
|
|
20250123,144100,76443085500,407000,407000,407500,407000,333
|
|
20250123,144000,76307553500,407000,407500,407500,407000,402
|
|
20250123,143900,76143912000,407000,407500,407500,407000,122
|
|
20250123,143800,76094226000,407000,407000,407500,407000,191
|
|
20250123,143700,76016458000,407500,408000,408000,407000,530
|
|
20250123,143600,75800540000,408000,408000,408500,407500,1695
|
|
20250123,143500,75108932500,408500,408500,408500,408000,233
|
|
20250123,143400,75013762000,408500,408500,408500,408000,163
|
|
20250123,143300,74947180000,408500,409000,409000,408500,1407
|
|
20250123,143200,74372340500,409000,409000,409000,408500,219
|
|
20250123,143100,74282830000,409000,408500,409000,408000,703
|
|
20250123,143000,73995661000,408500,408000,408500,408000,223
|
|
20250123,142900,73904572000,408500,408500,408500,408000,609
|
|
20250123,142800,73655923500,408500,408500,408500,408000,323
|
|
20250123,142700,73524008000,408500,408500,408500,408000,571
|
|
20250123,142600,73290769500,408000,408500,408500,408000,231
|
|
20250123,142500,73196429500,408500,408000,408500,408000,539
|
|
20250123,142400,72976377500,408500,408000,408500,408000,452
|
|
20250123,142300,72791821000,408500,408500,408500,408500,270
|
|
20250123,142200,72681526000,408500,408000,408500,408000,339
|
|
20250123,142100,72543151500,408500,408500,408500,408000,659
|
|
20250123,142000,72274211000,408000,407500,408500,407500,834
|
|
20250123,141900,71933795500,408000,407500,408000,407500,292
|
|
20250123,141800,71814779500,407500,407500,408000,407500,62
|
|
20250123,141700,71789495500,408000,407500,408000,407000,558
|
|
20250123,141600,71562101500,407500,407500,407500,407000,65
|
|
20250123,141500,71535617500,407000,408000,408000,407000,525
|
|
20250123,141400,71321678500,408000,407500,408000,407000,618
|
|
20250123,141300,71069840000,407500,407500,407500,407000,164
|
|
20250123,141200,71003017000,407500,407500,407500,407000,127
|
|
20250123,141100,70951276000,407500,407500,407500,407000,121
|
|
20250123,141000,70901980000,407000,408000,408500,407000,1037
|
|
20250123,140900,70479231000,408000,409000,409000,408000,1549
|
|
20250123,140800,69846673500,409000,409000,409000,408500,710
|
|
20250123,140700,69556573000,409000,409000,409000,408500,177
|
|
20250123,140600,69484190000,409000,409000,409000,408500,121
|
|
20250123,140500,69434701500,409000,409000,409000,408500,663
|
|
20250123,140400,69163744000,409000,408500,409000,408500,241
|
|
20250123,140300,69065192500,409000,409000,409000,408500,336
|
|
20250123,140200,68927886500,409000,408500,409000,408500,301
|
|
20250123,140100,68804838500,408500,408500,409000,408500,202
|
|
20250123,140000,68722319000,408500,408500,408500,408000,452
|
|
20250123,135900,68537714500,408500,408500,408500,408000,722
|
|
20250123,135800,68242833500,408500,408500,408500,408000,401
|
|
20250123,135700,68079037000,408500,408500,408500,408000,601
|
|
20250123,135600,67833535000,408500,408500,408500,408000,256
|
|
20250123,135500,67728976000,408500,408000,408500,408000,221
|
|
20250123,135400,67638715000,408500,408500,408500,408000,652
|
|
20250123,135300,67372392000,408500,408000,408500,408000,256
|
|
20250123,135200,67267833500,408500,408500,408500,408000,320
|
|
20250123,135100,67137118000,408500,408000,408500,408000,226
|
|
20250123,135000,67044804500,408000,408500,408500,408000,277
|
|
20250123,134900,66931720000,408500,408500,408500,408000,142
|
|
20250123,134800,66873716000,408500,408500,408500,408000,204
|
|
20250123,134700,66790394000,408500,408000,408500,408000,219
|
|
20250123,134600,66700972000,408000,408500,408500,408000,392
|
|
20250123,134500,66540854500,408500,408500,409000,408500,193
|
|
20250123,134400,66461982000,408500,409000,409000,408500,440
|
|
20250123,134300,66282197500,409000,409000,409000,408500,1186
|
|
20250123,134200,65797594500,408500,409000,409000,408500,732
|
|
20250123,134100,65498311500,409000,408500,409000,408500,968
|
|
20250123,134000,65102412500,409000,409000,409000,408500,1094
|
|
20250123,133900,64654983500,409000,408500,409000,408500,1079
|
|
20250123,133800,64214128500,408500,408500,408500,408000,592
|
|
20250123,133700,63972323000,408500,408500,408500,408000,301
|
|
20250123,133600,63849365500,408500,408000,408500,408000,313
|
|
20250123,133500,63721531000,408500,408000,408500,407500,2563
|
|
20250123,133400,62675158500,408000,408000,408000,407500,179
|
|
20250123,133300,62602135000,408000,408000,408000,407500,201
|
|
20250123,133200,62520138500,408000,407500,408000,407500,317
|
|
20250123,133100,62390879000,408000,408000,408000,407500,251
|
|
20250123,133000,62288479000,408000,408000,408000,407500,464
|
|
20250123,132900,62099168000,407500,408000,408000,407500,235
|
|
20250123,132800,62003340500,408000,407500,408000,407500,284
|
|
20250123,132700,61887510500,407500,407500,408000,407000,545
|
|
20250123,132600,61665354000,407500,407500,407500,407000,440
|
|
20250123,132500,61486060000,407500,407500,407500,407000,152
|
|
20250123,132400,61424128000,407500,407000,407500,407000,210
|
|
20250123,132300,61338562500,407000,406500,407500,406500,301
|
|
20250123,132200,61216069500,406500,407000,407500,406500,256
|
|
20250123,132100,61111863500,407000,407000,407500,407000,579
|
|
20250123,132000,60876206500,407000,407000,407000,407000,136
|
|
20250123,131900,60820854500,407000,406500,407000,406500,178
|
|
20250123,131800,60748422500,406500,406500,407000,406500,314
|
|
20250123,131700,60620638500,406500,405500,406500,405000,569
|
|
20250123,131600,60389701000,405500,405500,405500,405000,163
|
|
20250123,131500,60323632000,405500,406500,406500,405000,779
|
|
20250123,131400,60007294000,406500,407500,408000,406500,1219
|
|
20250123,131300,59510680000,407500,408000,408000,407500,101
|
|
20250123,131200,59469490500,408000,408000,408000,407500,265
|
|
20250123,131100,59361391000,408000,408000,408000,407500,341
|
|
20250123,131000,59222263500,408000,408000,408000,407500,209
|
|
20250123,130900,59136995000,408000,407500,408000,407500,2924
|
|
20250123,130800,57944554000,407500,407000,407500,407000,199
|
|
20250123,130700,57863466000,407500,407500,407500,407000,118
|
|
20250123,130600,57815383000,407500,407000,407500,406500,555
|
|
20250123,130500,57589504000,407000,407000,407000,406500,176
|
|
20250123,130400,57517889500,407000,407000,407000,406500,435
|
|
20250123,130300,57340846500,407000,407000,407000,407000,684
|
|
20250123,130200,57062458500,407000,407000,407000,406500,278
|
|
20250123,130100,56949358500,407000,407000,407000,406500,99
|
|
20250123,130000,56909072000,407000,407000,407000,406500,747
|
|
20250123,125900,56605053000,406500,406500,407000,406500,190
|
|
20250123,125800,56527755500,407000,407000,407000,406500,307
|
|
20250123,125700,56402821500,406500,406500,407000,406000,379
|
|
20250123,125600,56248764500,406500,406000,406500,406000,82
|
|
20250123,125500,56215452000,405500,406000,406500,405500,2243
|
|
20250123,125400,55304124000,406000,406000,406000,405500,153
|
|
20250123,125300,55242016500,406000,405500,406000,405500,63
|
|
20250123,125200,55216439500,406000,405000,406000,405000,412
|
|
20250123,125100,55049368000,405500,405500,405500,405000,932
|
|
20250123,125000,54671533000,406000,406000,406000,405500,98
|
|
20250123,124900,54631746000,406000,405500,406000,405500,302
|
|
20250123,124800,54509145500,405500,405500,406000,405000,610
|
|
20250123,124700,54261809500,405500,405000,405500,405000,149
|
|
20250123,124600,54201424500,405500,405000,405500,405000,149
|
|
20250123,124500,54141043500,405000,405500,405500,405000,193
|
|
20250123,124400,54062857000,405000,404500,405500,404500,514
|
|
20250123,124300,53854682500,405000,405000,405000,404500,208
|
|
20250123,124200,53770446000,405000,405000,405000,404500,238
|
|
20250123,124100,53674086000,404500,405000,405000,404500,200
|
|
20250123,124000,53593097000,405000,405000,405000,404500,520
|
|
20250123,123900,53382511000,404500,404500,405000,404500,115
|
|
20250123,123800,53335940000,405000,405000,405000,404500,99
|
|
20250123,123700,53295860000,404500,404000,405000,404000,565
|
|
20250123,123600,53067298000,404500,404000,404500,403500,597
|
|
20250123,123500,52826079000,404500,404500,404500,404000,159
|
|
20250123,123400,52761773500,404500,404500,404500,404000,142
|
|
20250123,123300,52704338500,404500,404000,404500,403500,147
|
|
20250123,123200,52644939000,404000,404000,404500,403500,307
|
|
20250123,123100,52520910500,404000,404000,404500,403500,218
|
|
20250123,123000,52432839000,404000,403500,404500,403500,185
|
|
20250123,122900,52358107500,403500,403500,404000,403500,126
|
|
20250123,122800,52307218500,403500,404000,404000,403500,142
|
|
20250123,122700,52249862000,404000,404000,404000,403500,218
|
|
20250123,122600,52161850000,403500,403500,404000,403500,163
|
|
20250123,122500,52096026500,403500,403500,404000,403500,211
|
|
20250123,122400,52010832500,404000,403500,404000,403500,322
|
|
20250123,122300,51880754000,404000,403500,404000,403500,117
|
|
20250123,122200,51833494000,403500,404000,404000,403500,126
|
|
20250123,122100,51782620000,403500,403500,404000,403500,147
|
|
20250123,122000,51723298500,403500,403500,403500,403000,114
|
|
20250123,121900,51677309500,403500,403500,404000,403000,246
|
|
20250123,121800,51578054000,403500,403000,404000,403000,161
|
|
20250123,121700,51513113000,403000,403000,403500,402500,213
|
|
20250123,121600,51427266000,403000,403000,403000,402500,175
|
|
20250123,121500,51356777500,403000,403000,403000,402500,171
|
|
20250123,121400,51287934000,402500,402500,403000,402500,147
|
|
20250123,121300,51228746500,402500,402000,403000,402000,81
|
|
20250123,121200,51196117500,402000,403000,403000,402000,1105
|
|
20250123,121100,50751831000,403000,403000,403000,402500,408
|
|
20250123,121000,50587578000,402500,403500,403500,402500,239
|
|
20250123,120900,50491281500,403500,402500,403500,402500,73
|
|
20250123,120800,50461845000,402500,403000,403000,402500,66
|
|
20250123,120700,50435248500,403000,402500,403000,402500,125
|
|
20250123,120600,50384874500,403000,403500,403500,402500,335
|
|
20250123,120500,50249864000,403500,403500,403500,403000,144
|
|
20250123,120400,50191810500,403000,403500,403500,403000,156
|
|
20250123,120300,50128865000,403500,403000,403500,403000,308
|
|
20250123,120200,50004591000,403500,403500,403500,403000,106
|
|
20250123,120100,49961826500,403500,403500,403500,403000,84
|
|
20250123,120000,49927939000,403000,403000,403500,403000,390
|
|
20250123,115900,49770599000,403500,404000,404000,403000,576
|
|
20250123,115800,49538085000,404500,404500,405000,404000,2313
|
|
20250123,115700,48602057000,405000,405000,405000,404500,79
|
|
20250123,115600,48570071500,405000,405000,405000,404500,105
|
|
20250123,115500,48527560500,404500,404500,405000,404500,364
|
|
20250123,115400,48380144500,404500,405000,405000,404500,188
|
|
20250123,115300,48304022500,404500,404500,404500,404000,738
|
|
20250123,115200,48005503000,404500,403500,404500,403500,243
|
|
20250123,115100,47907325000,403500,404000,404500,403500,204
|
|
20250123,115000,47824884500,404000,404500,404500,404000,392
|
|
20250123,114900,47666449500,404500,403500,404500,403000,1030
|
|
20250123,114800,47250516000,403000,403500,403500,403000,221
|
|
20250123,114700,47161371000,403500,403500,403500,403000,86
|
|
20250123,114600,47126674500,403500,403500,403500,403500,245
|
|
20250123,114500,47027817000,403500,403500,403500,403500,56
|
|
20250123,114400,47005221000,403500,404000,404000,403000,169
|
|
20250123,114300,46937009500,404000,403500,404000,403500,299
|
|
20250123,114200,46816230000,403500,403500,404000,403000,125
|
|
20250123,114100,46765796500,403500,403500,404000,403500,272
|
|
20250123,114000,46656021000,404000,403000,404000,403000,310
|
|
20250123,113900,46530883000,403500,403000,403500,403000,104
|
|
20250123,113800,46488923500,403000,403500,403500,403000,191
|
|
20250123,113700,46411871500,403500,403000,403500,403000,116
|
|
20250123,113600,46365078500,403500,403000,403500,402500,302
|
|
20250123,113500,46243358500,402500,403000,403000,402500,55
|
|
20250123,113400,46221200000,403000,403000,403000,402500,50
|
|
20250123,113300,46201052000,403000,402500,403000,402500,460
|
|
20250123,113200,46015731000,403000,403000,403000,402500,89
|
|
20250123,113100,45979871000,403000,402500,403000,402500,42
|
|
20250123,113000,45962952000,402500,403000,403000,402500,285
|
|
20250123,112900,45848130000,403000,402500,403000,402500,161
|
|
20250123,112800,45783302500,402500,403000,403000,402500,41
|
|
20250123,112700,45766787000,403000,402500,403000,402500,261
|
|
20250123,112600,45661632000,402500,402000,402500,402000,87
|
|
20250123,112500,45626616000,402000,402500,402500,402000,33
|
|
20250123,112400,45613342500,402000,402500,402500,402000,380
|
|
20250123,112300,45460474500,402500,402500,402500,402000,65
|
|
20250123,112200,45434325000,402000,402500,402500,402000,137
|
|
20250123,112100,45379231000,402000,402000,402500,402000,234
|
|
20250123,112000,45285059500,402000,402500,402500,402000,60
|
|
20250123,111900,45260911500,402000,402000,402000,402000,175
|
|
20250123,111800,45190561500,402000,401500,402000,401500,212
|
|
20250123,111700,45105344500,401500,401500,402000,401500,181
|
|
20250123,111600,45032634000,402000,402000,402000,401500,161
|
|
20250123,111500,44967914000,402000,402500,402500,402000,3409
|
|
20250123,111400,43597470000,402500,402500,402500,402000,237
|
|
20250123,111300,43502085000,402500,402500,403000,402000,86
|
|
20250123,111200,43467469000,402500,402500,402500,402000,563
|
|
20250123,111100,43240875000,402500,402000,402500,402000,273
|
|
20250123,111000,43131047500,402000,402500,402500,402000,440
|
|
20250123,110900,42954119000,402500,402500,402500,402000,119
|
|
20250123,110800,42906235000,402500,402500,402500,402000,387
|
|
20250123,110700,42750577500,402000,402500,402500,402000,118
|
|
20250123,110600,42703103000,402500,402500,402500,402000,74
|
|
20250123,110500,42673343500,402500,402500,402500,402000,262
|
|
20250123,110400,42567900500,402000,403000,403000,402000,202
|
|
20250123,110300,42486573500,403000,403000,403000,402500,54
|
|
20250123,110200,42464820500,402500,402000,403000,402000,158
|
|
20250123,110100,42401211000,402500,402500,402500,402000,111
|
|
20250123,110000,42356536000,402000,402000,402500,402000,45
|
|
20250123,105900,42338430500,402500,402000,402500,402000,224
|
|
20250123,105800,42248271500,402500,402000,402500,402000,128
|
|
20250123,105700,42196788000,402000,402000,402500,402000,94
|
|
20250123,105600,42158968000,402000,402000,402500,401500,341
|
|
20250123,105500,42021776500,402000,402000,402000,401500,110
|
|
20250123,105400,41977569000,402000,402000,402500,402000,175
|
|
20250123,105300,41907179500,402000,401500,402000,401500,74
|
|
20250123,105200,41877437500,401500,402000,402500,401500,217
|
|
20250123,105100,41790200500,402500,402000,402500,402000,192
|
|
20250123,105000,41712975500,402000,402000,402000,401500,527
|
|
20250123,104900,41501264500,402000,402000,402500,401500,393
|
|
20250123,104800,41343314000,402000,402000,402500,402000,194
|
|
20250123,104700,41265320000,402000,402000,402500,402000,230
|
|
20250123,104600,41172830500,402000,402500,402500,402000,505
|
|
20250123,104500,40969595500,402500,402500,403000,402500,81
|
|
20250123,104400,40936990000,402500,402500,403000,402500,253
|
|
20250123,104300,40835115500,402500,402000,403000,402000,369
|
|
20250123,104200,40686519500,402000,402500,402500,402000,59
|
|
20250123,104100,40662792000,402500,402500,402500,402000,100
|
|
20250123,104000,40622554500,402000,401500,402500,401500,85
|
|
20250123,103900,40588374500,402000,403000,403000,402000,603
|
|
20250123,103800,40345732000,402500,403000,403000,402500,170
|
|
20250123,103700,40277242500,403000,403000,403000,402500,525
|
|
20250123,103600,40065706000,403000,402500,403000,402500,47
|
|
20250123,103500,40046765500,402500,403500,403500,402500,252
|
|
20250123,103400,39945199000,403000,403000,403500,403000,196
|
|
20250123,103300,39866183500,403500,403000,403500,402500,333
|
|
20250123,103200,39731887500,403000,403000,403000,402500,400
|
|
20250123,103100,39570690500,402500,402500,403000,402500,129
|
|
20250123,103000,39518731500,402500,403000,403500,402500,566
|
|
20250123,102900,39290665500,403000,403500,403500,403000,285
|
|
20250123,102800,39175781000,403500,403000,403500,403000,133
|
|
20250123,102700,39122158000,403500,403000,403500,402500,309
|
|
20250123,102600,38997645500,403000,403000,403000,402500,439
|
|
20250123,102500,38820785500,403000,402500,403000,402500,152
|
|
20250123,102400,38759547500,403000,404000,404000,402500,632
|
|
20250123,102300,38504541000,404000,403000,404000,403000,521
|
|
20250123,102200,38294280000,403000,402000,403500,402000,1123
|
|
20250123,102100,37842016000,402000,401500,402500,401500,359
|
|
20250123,102000,37697688500,401000,401500,402000,400500,1247
|
|
20250123,101900,37197301000,402000,401500,402000,401000,441
|
|
20250123,101800,37020133000,401500,401500,401500,401000,390
|
|
20250123,101700,36863559000,401500,401000,401500,401000,466
|
|
20250123,101600,36676628500,401000,401000,401500,400500,327
|
|
20250123,101500,36545501500,401000,400000,401000,400000,514
|
|
20250123,101400,36339558500,400000,400000,400000,399000,521
|
|
20250123,101300,36131296000,400000,399500,400000,399500,155
|
|
20250123,101200,36069343000,400000,399500,400000,399000,122
|
|
20250123,101100,36020596000,399000,398000,399000,398000,607
|
|
20250123,101000,35778579000,398000,398000,398500,397500,196
|
|
20250123,100900,35700555000,398000,398000,398000,397500,189
|
|
20250123,100800,35625341500,398500,397000,398500,397000,593
|
|
20250123,100700,35389550500,397500,397000,397500,397000,326
|
|
20250123,100600,35260095000,397000,397500,397500,397000,421
|
|
20250123,100500,35092852500,397500,397500,398000,397000,1054
|
|
20250123,100400,34673944500,397500,398000,398000,397000,1348
|
|
20250123,100300,34138201000,398000,397500,398000,397500,718
|
|
20250123,100200,33852745000,397500,398000,398500,397500,1165
|
|
20250123,100100,33389001000,398500,398500,398500,398000,164
|
|
20250123,100000,33323648000,398500,398500,399000,398000,90
|
|
20250123,095900,33287771000,398500,398500,398500,398000,559
|
|
20250123,095800,33065112500,398000,398000,398000,397500,625
|
|
20250123,095700,32816493500,398000,398000,398000,397500,463
|
|
20250123,095600,32632299000,398000,397500,398000,397000,846
|
|
20250123,095500,32295964500,397500,398000,398500,397500,1138
|
|
20250123,095400,31843074000,398500,399000,399000,398000,1848
|
|
20250123,095300,31106725000,399000,398500,399500,398500,506
|
|
20250123,095200,30904798500,399000,399000,399500,398500,422
|
|
20250123,095100,30736438000,399000,399000,399500,398500,304
|
|
20250123,095000,30615162000,399500,399000,399500,399000,176
|
|
20250123,094900,30544914000,399000,399000,399500,399000,605
|
|
20250123,094800,30303299000,399000,398500,399500,398500,439
|
|
20250123,094700,30128183500,398500,399000,399500,398500,397
|
|
20250123,094600,29969780000,399000,399000,399500,398500,485
|
|
20250123,094500,29776203500,399000,399500,399500,398500,1044
|
|
20250123,094400,29359463000,400000,400500,400500,399500,308
|
|
20250123,094300,29236360500,400500,400000,400500,399500,575
|
|
20250123,094200,29006434500,400000,401000,401000,399500,1049
|
|
20250123,094100,28586456500,401500,402000,402000,401000,453
|
|
20250123,094000,28404561500,402000,401000,402000,401000,559
|
|
20250123,093900,28180054500,401000,401000,402000,401000,835
|
|
20250123,093800,27844917500,401000,401000,401500,401000,518
|
|
20250123,093700,27636968000,401500,400000,401500,400000,374
|
|
20250123,093600,27487055500,400000,399000,400500,399000,1391
|
|
20250123,093500,26930696000,398500,399500,400000,398000,2823
|
|
20250123,093400,25804598500,400000,400000,400500,399500,2377
|
|
20250123,093300,24853862000,400500,400500,401000,400000,948
|
|
20250123,093200,24474410000,400500,401000,401500,400500,616
|
|
20250123,093100,24227502500,401000,400500,401500,400000,2082
|
|
20250123,093000,23393451000,401000,401500,402000,400500,1439
|
|
20250123,092900,22815935000,401500,401500,402000,401500,629
|
|
20250123,092800,22563314500,401500,402000,402000,401500,910
|
|
20250123,092700,22197908500,402000,403000,403000,401500,2864
|
|
20250123,092600,21045366500,403000,404000,404000,403000,754
|
|
20250123,092500,20741359000,404000,404500,405000,403500,550
|
|
20250123,092400,20519185500,404500,404000,405000,404000,309
|
|
20250123,092300,20394299500,404000,404500,404500,404000,400
|
|
20250123,092200,20232559000,404500,404500,405000,404500,730
|
|
20250123,092100,19937258000,404500,404000,405000,404000,304
|
|
20250123,092000,19814257000,403500,405000,405000,403500,1756
|
|
20250123,091900,19104959500,405500,404000,405500,404000,663
|
|
20250123,091800,18836581000,404000,407000,407000,403500,1588
|
|
20250123,091700,18193984500,407000,407000,409000,406000,10792
|
|
20250123,091600,13794627500,407000,404500,407000,404000,3013
|
|
20250123,091500,12572151500,404500,403500,404500,403500,696
|
|
20250123,091400,12291004500,403500,403500,404000,403000,1051
|
|
20250123,091300,11866894000,403500,403500,404000,403000,905
|
|
20250123,091200,11501673000,404000,403500,404000,403500,696
|
|
20250123,091100,11220616000,403500,403500,404000,402500,1564
|
|
20250123,091000,10590112500,403500,403500,404000,403500,1672
|
|
20250123,090900,9915096500,404000,402500,404000,402000,1147
|
|
20250123,090800,9453503500,402000,401500,402500,401500,3031
|
|
20250123,090700,8235783500,402000,406000,406000,401500,4079
|
|
20250123,090600,6587614500,406000,405500,406000,405000,1162
|
|
20250123,090500,6116233500,405500,405500,406000,405000,1524
|
|
20250123,090400,5498225000,405500,406500,408000,405500,3799
|
|
20250123,090300,3952960500,406500,404500,406500,404500,1966
|
|
20250123,090200,3156031000,404500,404000,405000,404000,1475
|
|
20250123,090100,2559723000,404000,403500,404000,401500,2286
|
|
20250123,090000,1639151500,403500,405000,405500,403500,4042
|