723 lines
43 KiB
CSV
723 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,210000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,205900,289319355500,445000,445000,445000,445000,0
|
|
20250124,205800,289319355500,445000,445000,445000,445000,0
|
|
20250124,205700,289319355500,445000,445000,445000,445000,0
|
|
20250124,205600,289319355500,445000,445000,445000,445000,0
|
|
20250124,205500,289319355500,445000,445000,445000,445000,0
|
|
20250124,205400,289319355500,445000,445000,445000,445000,0
|
|
20250124,205300,289319355500,445000,445000,445000,445000,0
|
|
20250124,205200,289319355500,445000,445000,445000,445000,0
|
|
20250124,205100,289319355500,445000,445000,445000,445000,0
|
|
20250124,205000,289319355500,445000,445000,445000,445000,0
|
|
20250124,204900,289319355500,445000,445000,445000,445000,0
|
|
20250124,204800,289319355500,445000,445000,445000,445000,0
|
|
20250124,204700,289319355500,445000,445000,445000,445000,0
|
|
20250124,204600,289319355500,445000,445000,445000,445000,0
|
|
20250124,204500,289319355500,445000,445000,445000,445000,0
|
|
20250124,204400,289319355500,445000,445000,445000,445000,0
|
|
20250124,204300,289319355500,445000,445000,445000,445000,0
|
|
20250124,204200,289319355500,445000,445000,445000,445000,0
|
|
20250124,204100,289319355500,445000,445000,445000,445000,0
|
|
20250124,204000,289319355500,445000,445000,445000,445000,0
|
|
20250124,203900,289319355500,445000,445000,445000,445000,0
|
|
20250124,203800,289319355500,445000,445000,445000,445000,0
|
|
20250124,203700,289319355500,445000,445000,445000,445000,0
|
|
20250124,203600,289319355500,445000,445000,445000,445000,0
|
|
20250124,203500,289319355500,445000,445000,445000,445000,0
|
|
20250124,203400,289319355500,445000,445000,445000,445000,0
|
|
20250124,203300,289319355500,445000,445000,445000,445000,0
|
|
20250124,203200,289319355500,445000,445000,445000,445000,0
|
|
20250124,203100,289319355500,445000,445000,445000,445000,0
|
|
20250124,203000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,202900,289319355500,445000,445000,445000,445000,0
|
|
20250124,202800,289319355500,445000,445000,445000,445000,0
|
|
20250124,202700,289319355500,445000,445000,445000,445000,0
|
|
20250124,202600,289319355500,445000,445000,445000,445000,0
|
|
20250124,202500,289319355500,445000,445000,445000,445000,0
|
|
20250124,202400,289319355500,445000,445000,445000,445000,0
|
|
20250124,202300,289319355500,445000,445000,445000,445000,0
|
|
20250124,202200,289319355500,445000,445000,445000,445000,0
|
|
20250124,202100,289319355500,445000,445000,445000,445000,0
|
|
20250124,202000,289319355500,445000,445000,445000,445000,0
|
|
20250124,201900,289319355500,445000,445000,445000,445000,0
|
|
20250124,201800,289319355500,445000,445000,445000,445000,0
|
|
20250124,201700,289319355500,445000,445000,445000,445000,0
|
|
20250124,201600,289319355500,445000,445000,445000,445000,0
|
|
20250124,201500,289319355500,445000,445000,445000,445000,0
|
|
20250124,201400,289319355500,445000,445000,445000,445000,0
|
|
20250124,201300,289319355500,445000,445000,445000,445000,0
|
|
20250124,201200,289319355500,445000,445000,445000,445000,0
|
|
20250124,201100,289319355500,445000,445000,445000,445000,0
|
|
20250124,201000,289319355500,445000,445000,445000,445000,0
|
|
20250124,200900,289319355500,445000,445000,445000,445000,0
|
|
20250124,200800,289319355500,445000,445000,445000,445000,0
|
|
20250124,200700,289319355500,445000,445000,445000,445000,0
|
|
20250124,200600,289319355500,445000,445000,445000,445000,0
|
|
20250124,200500,289319355500,445000,445000,445000,445000,0
|
|
20250124,200400,289319355500,445000,445000,445000,445000,0
|
|
20250124,200300,289319355500,445000,445000,445000,445000,0
|
|
20250124,200200,289319355500,445000,445000,445000,445000,0
|
|
20250124,200100,289319355500,445000,445000,445000,445000,0
|
|
20250124,200000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,195900,289319355500,445000,445000,445000,445000,0
|
|
20250124,195800,289319355500,445000,445000,445000,445000,0
|
|
20250124,195700,289319355500,445000,445000,445000,445000,0
|
|
20250124,195600,289319355500,445000,445000,445000,445000,0
|
|
20250124,195500,289319355500,445000,445000,445000,445000,0
|
|
20250124,195400,289319355500,445000,445000,445000,445000,0
|
|
20250124,195300,289319355500,445000,445000,445000,445000,0
|
|
20250124,195200,289319355500,445000,445000,445000,445000,0
|
|
20250124,195100,289319355500,445000,445000,445000,445000,0
|
|
20250124,195000,289319355500,445000,445000,445000,445000,0
|
|
20250124,194900,289319355500,445000,445000,445000,445000,0
|
|
20250124,194800,289319355500,445000,445000,445000,445000,0
|
|
20250124,194700,289319355500,445000,445000,445000,445000,0
|
|
20250124,194600,289319355500,445000,445000,445000,445000,0
|
|
20250124,194500,289319355500,445000,445000,445000,445000,0
|
|
20250124,194400,289319355500,445000,445000,445000,445000,0
|
|
20250124,194300,289319355500,445000,445000,445000,445000,0
|
|
20250124,194200,289319355500,445000,445000,445000,445000,0
|
|
20250124,194100,289319355500,445000,445000,445000,445000,0
|
|
20250124,194000,289319355500,445000,445000,445000,445000,0
|
|
20250124,193900,289319355500,445000,445000,445000,445000,0
|
|
20250124,193800,289319355500,445000,445000,445000,445000,0
|
|
20250124,193700,289319355500,445000,445000,445000,445000,0
|
|
20250124,193600,289319355500,445000,445000,445000,445000,0
|
|
20250124,193500,289319355500,445000,445000,445000,445000,0
|
|
20250124,193400,289319355500,445000,445000,445000,445000,0
|
|
20250124,193300,289319355500,445000,445000,445000,445000,0
|
|
20250124,193200,289319355500,445000,445000,445000,445000,0
|
|
20250124,193100,289319355500,445000,445000,445000,445000,0
|
|
20250124,193000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,192900,289319355500,445000,445000,445000,445000,0
|
|
20250124,192800,289319355500,445000,445000,445000,445000,0
|
|
20250124,192700,289319355500,445000,445000,445000,445000,0
|
|
20250124,192600,289319355500,445000,445000,445000,445000,0
|
|
20250124,192500,289319355500,445000,445000,445000,445000,0
|
|
20250124,192400,289319355500,445000,445000,445000,445000,0
|
|
20250124,192300,289319355500,445000,445000,445000,445000,0
|
|
20250124,192200,289319355500,445000,445000,445000,445000,0
|
|
20250124,192100,289319355500,445000,445000,445000,445000,0
|
|
20250124,192000,289319355500,445000,445000,445000,445000,0
|
|
20250124,191900,289319355500,445000,445000,445000,445000,0
|
|
20250124,191800,289319355500,445000,445000,445000,445000,0
|
|
20250124,191700,289319355500,445000,445000,445000,445000,0
|
|
20250124,191600,289319355500,445000,445000,445000,445000,0
|
|
20250124,191500,289319355500,445000,445000,445000,445000,0
|
|
20250124,191400,289319355500,445000,445000,445000,445000,0
|
|
20250124,191300,289319355500,445000,445000,445000,445000,0
|
|
20250124,191200,289319355500,445000,445000,445000,445000,0
|
|
20250124,191100,289319355500,445000,445000,445000,445000,0
|
|
20250124,191000,289319355500,445000,445000,445000,445000,0
|
|
20250124,190900,289319355500,445000,445000,445000,445000,0
|
|
20250124,190800,289319355500,445000,445000,445000,445000,0
|
|
20250124,190700,289319355500,445000,445000,445000,445000,0
|
|
20250124,190600,289319355500,445000,445000,445000,445000,0
|
|
20250124,190500,289319355500,445000,445000,445000,445000,0
|
|
20250124,190400,289319355500,445000,445000,445000,445000,0
|
|
20250124,190300,289319355500,445000,445000,445000,445000,0
|
|
20250124,190200,289319355500,445000,445000,445000,445000,0
|
|
20250124,190100,289319355500,445000,445000,445000,445000,0
|
|
20250124,190000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,185900,289319355500,445000,445000,445000,445000,0
|
|
20250124,185800,289319355500,445000,445000,445000,445000,0
|
|
20250124,185700,289319355500,445000,445000,445000,445000,0
|
|
20250124,185600,289319355500,445000,445000,445000,445000,0
|
|
20250124,185500,289319355500,445000,445000,445000,445000,0
|
|
20250124,185400,289319355500,445000,445000,445000,445000,0
|
|
20250124,185300,289319355500,445000,445000,445000,445000,0
|
|
20250124,185200,289319355500,445000,445000,445000,445000,0
|
|
20250124,185100,289319355500,445000,445000,445000,445000,0
|
|
20250124,185000,289319355500,445000,445000,445000,445000,0
|
|
20250124,184900,289319355500,445000,445000,445000,445000,0
|
|
20250124,184800,289319355500,445000,445000,445000,445000,0
|
|
20250124,184700,289319355500,445000,445000,445000,445000,0
|
|
20250124,184600,289319355500,445000,445000,445000,445000,0
|
|
20250124,184500,289319355500,445000,445000,445000,445000,0
|
|
20250124,184400,289319355500,445000,445000,445000,445000,0
|
|
20250124,184300,289319355500,445000,445000,445000,445000,0
|
|
20250124,184200,289319355500,445000,445000,445000,445000,0
|
|
20250124,184100,289319355500,445000,445000,445000,445000,0
|
|
20250124,184000,289319355500,445000,445000,445000,445000,0
|
|
20250124,183900,289319355500,445000,445000,445000,445000,0
|
|
20250124,183800,289319355500,445000,445000,445000,445000,0
|
|
20250124,183700,289319355500,445000,445000,445000,445000,0
|
|
20250124,183600,289319355500,445000,445000,445000,445000,0
|
|
20250124,183500,289319355500,445000,445000,445000,445000,0
|
|
20250124,183400,289319355500,445000,445000,445000,445000,0
|
|
20250124,183300,289319355500,445000,445000,445000,445000,0
|
|
20250124,183200,289319355500,445000,445000,445000,445000,0
|
|
20250124,183100,289319355500,445000,445000,445000,445000,0
|
|
20250124,183000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,182900,289319355500,445000,445000,445000,445000,0
|
|
20250124,182800,289319355500,445000,445000,445000,445000,0
|
|
20250124,182700,289319355500,445000,445000,445000,445000,0
|
|
20250124,182600,289319355500,445000,445000,445000,445000,0
|
|
20250124,182500,289319355500,445000,445000,445000,445000,0
|
|
20250124,182400,289319355500,445000,445000,445000,445000,0
|
|
20250124,182300,289319355500,445000,445000,445000,445000,0
|
|
20250124,182200,289319355500,445000,445000,445000,445000,0
|
|
20250124,182100,289319355500,445000,445000,445000,445000,0
|
|
20250124,182000,289319355500,445000,445000,445000,445000,0
|
|
20250124,181900,289319355500,445000,445000,445000,445000,0
|
|
20250124,181800,289319355500,445000,445000,445000,445000,0
|
|
20250124,181700,289319355500,445000,445000,445000,445000,0
|
|
20250124,181600,289319355500,445000,445000,445000,445000,0
|
|
20250124,181500,289319355500,445000,445000,445000,445000,0
|
|
20250124,181400,289319355500,445000,445000,445000,445000,0
|
|
20250124,181300,289319355500,445000,445000,445000,445000,0
|
|
20250124,181200,289319355500,445000,445000,445000,445000,0
|
|
20250124,181100,289319355500,445000,445000,445000,445000,0
|
|
20250124,181000,289319355500,445000,445000,445000,445000,0
|
|
20250124,180900,289319355500,445000,445000,445000,445000,0
|
|
20250124,180800,289319355500,445000,445000,445000,445000,0
|
|
20250124,180700,289319355500,445000,445000,445000,445000,0
|
|
20250124,180600,289319355500,445000,445000,445000,445000,0
|
|
20250124,180500,289319355500,445000,445000,445000,445000,0
|
|
20250124,180400,289319355500,445000,445000,445000,445000,0
|
|
20250124,180300,289319355500,445000,445000,445000,445000,0
|
|
20250124,180200,289319355500,445000,445000,445000,445000,0
|
|
20250124,180100,289319355500,445000,445000,445000,445000,0
|
|
20250124,180000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,175900,289319355500,445000,445000,445000,445000,0
|
|
20250124,175800,289319355500,445000,445000,445000,445000,0
|
|
20250124,175700,289319355500,445000,445000,445000,445000,0
|
|
20250124,175600,289319355500,445000,445000,445000,445000,0
|
|
20250124,175500,289319355500,445000,445000,445000,445000,0
|
|
20250124,175400,289319355500,445000,445000,445000,445000,0
|
|
20250124,175300,289319355500,445000,445000,445000,445000,0
|
|
20250124,175200,289319355500,445000,445000,445000,445000,0
|
|
20250124,175100,289319355500,445000,445000,445000,445000,0
|
|
20250124,175000,289319355500,445000,445000,445000,445000,0
|
|
20250124,174900,289319355500,445000,445000,445000,445000,0
|
|
20250124,174800,289319355500,445000,445000,445000,445000,0
|
|
20250124,174700,289319355500,445000,445000,445000,445000,0
|
|
20250124,174600,289319355500,445000,445000,445000,445000,0
|
|
20250124,174500,289319355500,445000,445000,445000,445000,0
|
|
20250124,174400,289319355500,445000,445000,445000,445000,0
|
|
20250124,174300,289319355500,445000,445000,445000,445000,0
|
|
20250124,174200,289319355500,445000,445000,445000,445000,0
|
|
20250124,174100,289319355500,445000,445000,445000,445000,0
|
|
20250124,174000,289319355500,445000,445000,445000,445000,0
|
|
20250124,173900,289319355500,445000,445000,445000,445000,0
|
|
20250124,173800,289319355500,445000,445000,445000,445000,0
|
|
20250124,173700,289319355500,445000,445000,445000,445000,0
|
|
20250124,173600,289319355500,445000,445000,445000,445000,0
|
|
20250124,173500,289319355500,445000,445000,445000,445000,0
|
|
20250124,173400,289319355500,445000,445000,445000,445000,0
|
|
20250124,173300,289319355500,445000,445000,445000,445000,0
|
|
20250124,173200,289319355500,445000,445000,445000,445000,0
|
|
20250124,173100,289319355500,445000,445000,445000,445000,0
|
|
20250124,173000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,172900,289319355500,445000,445000,445000,445000,0
|
|
20250124,172800,289319355500,445000,445000,445000,445000,0
|
|
20250124,172700,289319355500,445000,445000,445000,445000,0
|
|
20250124,172600,289319355500,445000,445000,445000,445000,0
|
|
20250124,172500,289319355500,445000,445000,445000,445000,0
|
|
20250124,172400,289319355500,445000,445000,445000,445000,0
|
|
20250124,172300,289319355500,445000,445000,445000,445000,0
|
|
20250124,172200,289319355500,445000,445000,445000,445000,0
|
|
20250124,172100,289319355500,445000,445000,445000,445000,0
|
|
20250124,172000,289319355500,445000,445000,445000,445000,0
|
|
20250124,171900,289319355500,445000,445000,445000,445000,0
|
|
20250124,171800,289319355500,445000,445000,445000,445000,0
|
|
20250124,171700,289319355500,445000,445000,445000,445000,0
|
|
20250124,171600,289319355500,445000,445000,445000,445000,0
|
|
20250124,171500,289319355500,445000,445000,445000,445000,0
|
|
20250124,171400,289319355500,445000,445000,445000,445000,0
|
|
20250124,171300,289319355500,445000,445000,445000,445000,0
|
|
20250124,171200,289319355500,445000,445000,445000,445000,0
|
|
20250124,171100,289319355500,445000,445000,445000,445000,0
|
|
20250124,171000,289319355500,445000,445000,445000,445000,0
|
|
20250124,170900,289319355500,445000,445000,445000,445000,0
|
|
20250124,170800,289319355500,445000,445000,445000,445000,0
|
|
20250124,170700,289319355500,445000,445000,445000,445000,0
|
|
20250124,170600,289319355500,445000,445000,445000,445000,0
|
|
20250124,170500,289319355500,445000,445000,445000,445000,0
|
|
20250124,170400,289319355500,445000,445000,445000,445000,0
|
|
20250124,170300,289319355500,445000,445000,445000,445000,0
|
|
20250124,170200,289319355500,445000,445000,445000,445000,0
|
|
20250124,170100,289319355500,445000,445000,445000,445000,0
|
|
20250124,170000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,165900,289319355500,445000,445000,445000,445000,0
|
|
20250124,165800,289319355500,445000,445000,445000,445000,0
|
|
20250124,165700,289319355500,445000,445000,445000,445000,0
|
|
20250124,165600,289319355500,445000,445000,445000,445000,0
|
|
20250124,165500,289319355500,445000,445000,445000,445000,0
|
|
20250124,165400,289319355500,445000,445000,445000,445000,0
|
|
20250124,165300,289319355500,445000,445000,445000,445000,0
|
|
20250124,165200,289319355500,445000,445000,445000,445000,0
|
|
20250124,165100,289319355500,445000,445000,445000,445000,0
|
|
20250124,165000,289319355500,445000,445000,445000,445000,0
|
|
20250124,164900,289319355500,445000,445000,445000,445000,0
|
|
20250124,164800,289319355500,445000,445000,445000,445000,0
|
|
20250124,164700,289319355500,445000,445000,445000,445000,0
|
|
20250124,164600,289319355500,445000,445000,445000,445000,0
|
|
20250124,164500,289319355500,445000,445000,445000,445000,0
|
|
20250124,164400,289319355500,445000,445000,445000,445000,0
|
|
20250124,164300,289319355500,445000,445000,445000,445000,0
|
|
20250124,164200,289319355500,445000,445000,445000,445000,0
|
|
20250124,164100,289319355500,445000,445000,445000,445000,0
|
|
20250124,164000,289319355500,445000,445000,445000,445000,0
|
|
20250124,163900,289319355500,445000,445000,445000,445000,0
|
|
20250124,163800,289319355500,445000,445000,445000,445000,0
|
|
20250124,163700,289319355500,445000,445000,445000,445000,0
|
|
20250124,163600,289319355500,445000,445000,445000,445000,0
|
|
20250124,163500,289319355500,445000,445000,445000,445000,0
|
|
20250124,163400,289319355500,445000,445000,445000,445000,0
|
|
20250124,163300,289319355500,445000,445000,445000,445000,0
|
|
20250124,163200,289319355500,445000,445000,445000,445000,0
|
|
20250124,163100,289319355500,445000,445000,445000,445000,0
|
|
20250124,163000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,162900,289319355500,445000,445000,445000,445000,0
|
|
20250124,162800,289319355500,445000,445000,445000,445000,0
|
|
20250124,162700,289319355500,445000,445000,445000,445000,0
|
|
20250124,162600,289319355500,445000,445000,445000,445000,0
|
|
20250124,162500,289319355500,445000,445000,445000,445000,0
|
|
20250124,162400,289319355500,445000,445000,445000,445000,0
|
|
20250124,162300,289319355500,445000,445000,445000,445000,0
|
|
20250124,162200,289319355500,445000,445000,445000,445000,0
|
|
20250124,162100,289319355500,445000,445000,445000,445000,0
|
|
20250124,162000,289319355500,445000,445000,445000,445000,0
|
|
20250124,161900,289319355500,445000,445000,445000,445000,0
|
|
20250124,161800,289319355500,445000,445000,445000,445000,0
|
|
20250124,161700,289319355500,445000,445000,445000,445000,0
|
|
20250124,161600,289319355500,445000,445000,445000,445000,0
|
|
20250124,161500,289319355500,445000,445000,445000,445000,0
|
|
20250124,161400,289319355500,445000,445000,445000,445000,0
|
|
20250124,161300,289319355500,445000,445000,445000,445000,0
|
|
20250124,161200,289319355500,445000,445000,445000,445000,0
|
|
20250124,161100,289319355500,445000,445000,445000,445000,0
|
|
20250124,161000,289319355500,445000,445000,445000,445000,0
|
|
20250124,160900,289319355500,445000,445000,445000,445000,0
|
|
20250124,160800,289319355500,445000,445000,445000,445000,0
|
|
20250124,160700,289319355500,445000,445000,445000,445000,0
|
|
20250124,160600,289319355500,445000,445000,445000,445000,0
|
|
20250124,160500,289319355500,445000,445000,445000,445000,0
|
|
20250124,160400,289319355500,445000,445000,445000,445000,0
|
|
20250124,160300,289319355500,445000,445000,445000,445000,0
|
|
20250124,160200,289319355500,445000,445000,445000,445000,0
|
|
20250124,160100,289319355500,445000,445000,445000,445000,0
|
|
20250124,160000,289319355500,445000,445000,445000,445000,19572
|
|
20250124,155900,289319355500,445000,445000,445000,445000,0
|
|
20250124,155800,289319355500,445000,445000,445000,445000,0
|
|
20250124,155700,289319355500,445000,445000,445000,445000,0
|
|
20250124,155600,289319355500,445000,445000,445000,445000,0
|
|
20250124,155500,289319355500,445000,445000,445000,445000,0
|
|
20250124,155400,289319355500,445000,445000,445000,445000,0
|
|
20250124,155300,289319355500,445000,445000,445000,445000,0
|
|
20250124,155200,289319355500,445000,445000,445000,445000,0
|
|
20250124,155100,289319355500,445000,445000,445000,445000,0
|
|
20250124,155000,289319355500,445000,445000,445000,445000,0
|
|
20250124,154900,289319355500,445000,445000,445000,445000,0
|
|
20250124,154800,289319355500,445000,445000,445000,445000,0
|
|
20250124,154700,289319355500,445000,445000,445000,445000,0
|
|
20250124,154600,289319355500,445000,445000,445000,445000,0
|
|
20250124,154500,289319355500,445000,445000,445000,445000,0
|
|
20250124,154400,289319355500,445000,445000,445000,445000,0
|
|
20250124,154300,289319355500,445000,445000,445000,445000,0
|
|
20250124,154200,289319355500,445000,445000,445000,445000,0
|
|
20250124,154100,289319355500,445000,445000,445000,445000,0
|
|
20250124,154000,289319355500,445000,445000,445000,445000,0
|
|
20250124,153900,289319355500,445000,445000,445000,445000,0
|
|
20250124,153800,289319355500,445000,445000,445000,445000,0
|
|
20250124,153700,289319355500,445000,445000,445000,445000,0
|
|
20250124,153600,289319355500,445000,445000,445000,445000,0
|
|
20250124,153500,289319355500,445000,445000,445000,445000,0
|
|
20250124,153400,289319355500,445000,445000,445000,445000,0
|
|
20250124,153300,289319355500,445000,445000,445000,445000,0
|
|
20250124,153200,289319355500,445000,445000,445000,445000,0
|
|
20250124,153100,289319355500,445000,445000,445000,445000,0
|
|
20250124,153000,289319355500,445000,445000,445000,445000,39144
|
|
20250124,152900,280609815500,443500,443500,443500,443500,0
|
|
20250124,152800,280609815500,443500,443500,443500,443500,0
|
|
20250124,152700,280609815500,443500,443500,443500,443500,0
|
|
20250124,152600,280609815500,443500,443500,443500,443500,0
|
|
20250124,152500,280609815500,443500,443500,443500,443500,0
|
|
20250124,152400,280609815500,443500,443500,443500,443500,0
|
|
20250124,152300,280609815500,443500,443500,443500,443500,0
|
|
20250124,152200,280609815500,443500,443500,443500,443500,0
|
|
20250124,152100,280609815500,443500,443500,443500,443500,0
|
|
20250124,152000,280609815500,443500,443500,443500,443500,0
|
|
20250124,151900,280609815500,443500,443500,444000,443000,1291
|
|
20250124,151800,280037375000,444000,444000,444000,443000,1829
|
|
20250124,151700,279226255500,443500,444000,444000,443500,1517
|
|
20250124,151600,278553358500,444000,443500,444000,443000,2235
|
|
20250124,151500,277562048500,443500,443500,444000,443500,982
|
|
20250124,151400,277126315500,443500,443000,444000,443000,1185
|
|
20250124,151300,276600598500,443500,443500,444000,443000,1251
|
|
20250124,151200,276045727500,443500,444000,444000,443000,1352
|
|
20250124,151100,275446086500,443500,443500,444000,443000,2090
|
|
20250124,151000,274519191500,443000,443000,444000,443000,1178
|
|
20250124,150900,273996746000,443500,443000,444000,443000,646
|
|
20250124,150800,273710258500,443500,443500,444000,443000,1410
|
|
20250124,150700,273084668000,443500,443500,444000,443000,1143
|
|
20250124,150600,272577738500,443500,443500,444000,443000,916
|
|
20250124,150500,272171641000,443500,443500,444000,443000,575
|
|
20250124,150400,271916560500,443500,443000,444000,443000,882
|
|
20250124,150300,271525436000,443000,443500,444000,443000,943
|
|
20250124,150200,271107150500,443500,443500,444000,443500,480
|
|
20250124,150100,270894201000,444000,443000,444000,442500,3559
|
|
20250124,150000,269316962500,443000,443000,443000,442500,843
|
|
20250124,145900,268943790500,442500,443000,443000,442500,373
|
|
20250124,145800,268778702000,443000,442500,443000,442500,808
|
|
20250124,145700,268420962000,442500,444000,444000,442500,1272
|
|
20250124,145600,267857359000,443500,444000,444000,443500,1218
|
|
20250124,145500,267317143000,443500,443500,443500,443000,577
|
|
20250124,145400,267061332000,443000,443500,444000,443000,890
|
|
20250124,145300,266666626000,443500,444000,444000,443500,646
|
|
20250124,145200,266380095000,444000,444000,444500,443500,621
|
|
20250124,145100,266104482500,443500,444500,444500,443500,987
|
|
20250124,145000,265666300000,444500,445000,445000,444000,1524
|
|
20250124,144900,264988900000,445000,445000,445000,444500,681
|
|
20250124,144800,264686159000,445000,445000,445000,444500,494
|
|
20250124,144700,264466540000,444500,445000,445000,444500,291
|
|
20250124,144600,264337136000,445000,445000,445000,444500,1085
|
|
20250124,144500,263854425000,445000,445000,445000,444500,437
|
|
20250124,144400,263660124500,444500,444500,445000,444500,1124
|
|
20250124,144300,263159960500,445000,444500,445000,444500,609
|
|
20250124,144200,262889221500,444500,444500,445000,444000,491
|
|
20250124,144100,262671073000,444500,444500,445000,444000,817
|
|
20250124,144000,262308020500,444500,445000,445000,444000,1072
|
|
20250124,143900,261831475000,445000,445000,445000,444500,1277
|
|
20250124,143800,261263709500,445000,444500,445000,444500,771
|
|
20250124,143700,260920834500,444500,444000,445000,443500,3234
|
|
20250124,143600,259484250500,444000,444000,444000,443500,725
|
|
20250124,143500,259162677000,444000,443500,444000,443000,557
|
|
20250124,143400,258915570500,444000,444000,444000,443500,156
|
|
20250124,143300,258846349500,444000,444000,444000,443500,943
|
|
20250124,143200,258428045500,443500,443500,444000,443500,1220
|
|
20250124,143100,257886875000,443500,442500,443500,442500,1414
|
|
20250124,143000,257260337500,442500,442500,443000,442000,562
|
|
20250124,142900,257011765000,442500,443000,443000,442500,618
|
|
20250124,142800,256738271500,442500,443500,443500,442500,663
|
|
20250124,142700,256444590500,443500,443500,443500,443000,267
|
|
20250124,142600,256326276000,443000,443000,443500,442500,803
|
|
20250124,142500,255970519500,443000,443000,443000,442500,345
|
|
20250124,142400,255817809500,443000,443000,443000,442500,403
|
|
20250124,142300,255639418500,443000,443000,443000,442500,602
|
|
20250124,142200,255373019000,443000,443500,443500,442500,234
|
|
20250124,142100,255269423000,443500,442500,443500,442500,950
|
|
20250124,142000,254848617500,442500,443000,443000,442500,579
|
|
20250124,141900,254592326000,443000,443500,443500,442500,466
|
|
20250124,141800,254385939000,443000,442500,443500,442500,938
|
|
20250124,141700,253970392000,442500,443000,443000,442500,98
|
|
20250124,141600,253926998500,443000,442500,443000,442500,540
|
|
20250124,141500,253688000000,443000,442500,443000,442500,698
|
|
20250124,141400,253379106500,442000,443000,443000,442000,520
|
|
20250124,141300,253149119000,443000,442500,443000,442000,1292
|
|
20250124,141200,252577417000,442000,443000,443000,442000,2033
|
|
20250124,141100,251678242000,443000,443000,443000,442500,545
|
|
20250124,141000,251436849000,443000,443500,443500,443000,994
|
|
20250124,140900,250996477500,443500,443500,443500,443000,533
|
|
20250124,140800,250760317000,443500,444500,444500,443000,1339
|
|
20250124,140700,250166162000,444500,445000,445000,444000,793
|
|
20250124,140600,249813812500,444500,445000,445000,444500,574
|
|
20250124,140500,249558588000,445000,445000,445000,444500,236
|
|
20250124,140400,249453641500,445000,445000,445000,444500,794
|
|
20250124,140300,249100680000,445000,444500,445000,444000,1169
|
|
20250124,140200,248581147000,444500,444000,444500,444000,313
|
|
20250124,140100,248442142500,444500,445000,445000,444000,839
|
|
20250124,140000,248069296000,445000,445000,445500,444500,699
|
|
20250124,135900,247758227000,445500,445500,445500,445000,556
|
|
20250124,135800,247510756000,445000,445000,445500,445000,391
|
|
20250124,135700,247336730000,445000,445500,445500,445000,570
|
|
20250124,135600,247083057000,445500,445500,445500,445000,145
|
|
20250124,135500,247018494500,445500,445000,445500,445000,539
|
|
20250124,135400,246778411500,445500,445500,445500,445000,68
|
|
20250124,135300,246748129000,445000,445500,445500,445000,215
|
|
20250124,135200,246652407000,445500,445500,445500,445000,263
|
|
20250124,135100,246535293000,445500,445500,445500,445000,748
|
|
20250124,135000,246202380500,445500,445000,445500,445000,666
|
|
20250124,134900,245905969500,445000,445500,445500,445000,171
|
|
20250124,134800,245829848000,445000,445500,445500,445000,316
|
|
20250124,134700,245689156500,445000,445500,445500,445000,394
|
|
20250124,134600,245513678000,445500,445000,445500,445000,722
|
|
20250124,134500,245192308500,445000,444500,445000,444500,260
|
|
20250124,134400,245076703500,444500,444000,445000,444000,813
|
|
20250124,134300,244715468500,444000,444500,444500,444000,101
|
|
20250124,134200,244670589000,444500,444000,444500,443500,676
|
|
20250124,134100,244370464000,443500,443500,444000,443500,222
|
|
20250124,134000,244271974500,443500,444000,444000,443500,161
|
|
20250124,133900,244200538500,444000,445000,445000,443500,1740
|
|
20250124,133800,243428059500,445000,445000,445000,444500,295
|
|
20250124,133700,243296820000,444500,445000,445500,444500,428
|
|
20250124,133600,243106380000,444500,445500,445500,444500,664
|
|
20250124,133500,242810900500,445500,445500,445500,445000,231
|
|
20250124,133400,242708053500,445500,445500,445500,445000,363
|
|
20250124,133300,242546404500,445000,445500,446000,445000,479
|
|
20250124,133200,242333168500,445500,446000,446000,445500,573
|
|
20250124,133100,242077873000,446000,446000,446000,445500,900
|
|
20250124,133000,241676480500,445500,444500,446000,444500,1898
|
|
20250124,132900,240830646500,444500,445000,445000,444500,94
|
|
20250124,132800,240788844500,445000,445500,445500,444500,1130
|
|
20250124,132700,240285966000,445500,445500,445500,445000,93
|
|
20250124,132600,240244538500,445500,445500,445500,445000,106
|
|
20250124,132500,240197326500,445500,444500,446000,444500,3868
|
|
20250124,132400,238476607500,444500,444500,445000,444500,606
|
|
20250124,132300,238207227000,444500,445000,445000,444500,213
|
|
20250124,132200,238112512000,445000,445000,445500,444500,1628
|
|
20250124,132100,237388235000,444500,445500,445500,444500,1762
|
|
20250124,132000,236604233000,445500,445000,445500,445000,408
|
|
20250124,131900,236422661000,445500,446000,446000,445500,937
|
|
20250124,131800,236005150000,446000,446000,446000,445500,135
|
|
20250124,131700,235944948500,445500,446000,446000,445500,271
|
|
20250124,131600,235824172000,446000,446000,446000,445500,385
|
|
20250124,131500,235652533000,445500,446000,446000,445500,189
|
|
20250124,131400,235568249500,446000,446000,446500,445500,908
|
|
20250124,131300,235163283500,445500,446000,446000,445500,79
|
|
20250124,131200,235128056500,446000,446000,446000,445500,64
|
|
20250124,131100,235099519500,446000,446500,447000,446000,770
|
|
20250124,131000,234755804000,446500,446000,447000,445500,649
|
|
20250124,130900,234466046500,446000,446000,446500,445500,537
|
|
20250124,130800,234226562000,446000,446000,447000,445500,1787
|
|
20250124,130700,233428889500,446000,446000,446500,445500,2488
|
|
20250124,130600,232319348500,446000,446000,446000,445500,514
|
|
20250124,130500,232090279000,446000,445500,446000,445500,112
|
|
20250124,130400,232040352000,445500,446000,446000,445500,227
|
|
20250124,130300,231939217000,445500,445500,446000,445000,941
|
|
20250124,130200,231520020000,445000,445500,445500,445000,493
|
|
20250124,130100,231300436000,445000,445500,445500,445000,192
|
|
20250124,130000,231214982500,445000,445500,445500,445000,311
|
|
20250124,125900,231076571000,445000,445500,445500,445000,120
|
|
20250124,125800,231023139000,445500,445000,445500,445000,189
|
|
20250124,125700,230938984000,445000,445000,445500,445000,206
|
|
20250124,125600,230847249000,445000,446000,446000,445000,710
|
|
20250124,125500,230530933000,446000,445500,446000,445000,456
|
|
20250124,125400,230327769500,445000,445000,445500,444500,932
|
|
20250124,125300,229913047000,445000,444500,445000,444500,381
|
|
20250124,125200,229743627000,444500,445000,445000,444500,148
|
|
20250124,125100,229677784500,445000,444500,445000,444500,183
|
|
20250124,125000,229596388500,444500,445500,446000,444500,2439
|
|
20250124,124900,228510431000,445500,445000,445500,445000,424
|
|
20250124,124800,228321738000,445000,445500,445500,444500,443
|
|
20250124,124700,228124583500,445500,445500,445500,445000,430
|
|
20250124,124600,227933191000,445500,445000,445500,445000,426
|
|
20250124,124500,227743608500,445500,445500,445500,445000,258
|
|
20250124,124400,227628773000,445500,445000,445500,445000,440
|
|
20250124,124300,227432942000,445000,445500,445500,445000,225
|
|
20250124,124200,227332787500,445000,445500,445500,445000,235
|
|
20250124,124100,227228177000,445000,445500,445500,445000,316
|
|
20250124,124000,227087519500,445500,445500,445500,445000,236
|
|
20250124,123900,226982457000,445500,445000,445500,445000,295
|
|
20250124,123800,226851053000,445000,445500,446000,445000,416
|
|
20250124,123700,226665771000,445500,446000,446000,445000,265
|
|
20250124,123600,226547717000,446000,446000,446000,445000,602
|
|
20250124,123500,226279544000,445500,446500,446500,445500,805
|
|
20250124,123400,225920642500,446500,446500,446500,446000,460
|
|
20250124,123300,225715405000,446000,446500,446500,446000,143
|
|
20250124,123200,225651575500,446500,446500,446500,446000,265
|
|
20250124,123100,225533339000,446500,446000,446500,445500,362
|
|
20250124,123000,225371895000,446000,446000,446000,445500,600
|
|
20250124,122900,225104340000,446000,445500,446000,445500,251
|
|
20250124,122800,224992506000,445000,445500,446500,445000,3120
|
|
20250124,122700,223602782500,445500,446000,446500,445500,849
|
|
20250124,122600,223224360000,446000,446500,447000,446000,1627
|
|
20250124,122500,222498017000,446500,447000,447000,446500,333
|
|
20250124,122400,222349273000,447000,446500,447000,446000,509
|
|
20250124,122300,222121959000,446500,446500,446500,446000,144
|
|
20250124,122200,222057685000,446500,446000,446500,446000,171
|
|
20250124,122100,221981344500,446000,446500,446500,446000,205
|
|
20250124,122000,221889822000,446500,446500,447000,446000,2212
|
|
20250124,121900,220901940500,446000,446000,446500,446000,212
|
|
20250124,121800,220807366000,446000,446500,447000,446000,1109
|
|
20250124,121700,220312193500,446500,447000,447000,446500,330
|
|
20250124,121600,220164824500,447000,446500,447000,446500,328
|
|
20250124,121500,220018309500,446500,447000,447000,446500,312
|
|
20250124,121400,219878972500,446500,447000,447000,446500,1212
|
|
20250124,121300,219337722000,446500,444500,446500,444000,8067
|
|
20250124,121200,215743214000,444500,444500,444500,444000,80
|
|
20250124,121100,215707677000,444500,444500,445000,444000,1012
|
|
20250124,121000,215257833000,445000,444500,445000,444500,331
|
|
20250124,120900,215110601500,444500,444500,445000,444500,288
|
|
20250124,120800,214982529500,444500,444000,445000,443000,6436
|
|
20250124,120700,212122792000,444000,444000,444000,443500,407
|
|
20250124,120600,211942165500,444000,444000,444000,443500,159
|
|
20250124,120500,211871597000,444000,444000,444000,443500,267
|
|
20250124,120400,211753055500,444000,443000,444000,442500,1933
|
|
20250124,120300,210896139500,443000,443000,443000,442500,236
|
|
20250124,120200,210791634000,442500,442500,443000,442000,667
|
|
20250124,120100,210496432000,442500,442000,442500,441500,831
|
|
20250124,120000,210128915000,442000,441500,442000,441500,738
|
|
20250124,115900,209802733500,441500,442000,442000,441500,153
|
|
20250124,115800,209735136500,441500,442000,442000,441500,158
|
|
20250124,115700,209665309000,442000,442000,442000,441500,103
|
|
20250124,115600,209619798500,442000,441000,442000,441000,445
|
|
20250124,115500,209423312500,441000,441000,441500,440500,644
|
|
20250124,115400,209139315000,440500,441000,441000,440500,197
|
|
20250124,115300,209052465500,441000,441000,441000,440500,50
|
|
20250124,115200,209030422000,440500,440500,441000,440500,123
|
|
20250124,115100,208976202500,440500,441000,441000,440500,772
|
|
20250124,115000,208635788500,441000,441000,441000,440500,163
|
|
20250124,114900,208563920500,440500,441000,441000,440500,67
|
|
20250124,114800,208534387500,441000,440000,441000,440000,201
|
|
20250124,114700,208445807500,440500,441000,441000,440000,446
|
|
20250124,114600,208249314000,441000,440500,441000,440000,241
|
|
20250124,114500,208143157000,440000,441000,441000,440000,381
|
|
20250124,114400,207975394500,440500,440000,440500,440000,283
|
|
20250124,114300,207850753000,440500,440500,440500,440000,211
|
|
20250124,114200,207757857000,440500,440500,440500,440000,92
|
|
20250124,114100,207717357000,440500,441500,441500,440500,1193
|
|
20250124,114000,207191403500,441500,441000,441500,440500,305
|
|
20250124,113900,207056833000,441000,440500,441000,440500,680
|
|
20250124,113800,206756965000,441000,441000,441000,440500,131
|
|
20250124,113700,206699219000,441000,440500,441000,440500,189
|
|
20250124,113600,206615924500,441000,440500,441000,440500,86
|
|
20250124,113500,206578013000,441000,441000,441000,440500,115
|
|
20250124,113400,206527325000,441000,441000,441000,440500,558
|
|
20250124,113300,206281291500,440500,441000,441000,440500,185
|
|
20250124,113200,206199746500,440500,440500,441000,440500,50
|
|
20250124,113100,206177709500,441000,440500,441000,440500,360
|
|
20250124,113000,206019112500,441000,440000,441000,440000,100
|
|
20250124,112900,205975048500,440000,440500,440500,440000,203
|
|
20250124,112800,205885639000,440500,439500,440500,439500,1067
|
|
20250124,112700,205416142500,439500,441000,441000,439000,1949
|
|
20250124,112600,204558586000,441000,441000,441500,440500,844
|
|
20250124,112500,204186555500,441500,441500,441500,441000,94
|
|
20250124,112400,204145087000,441500,441500,441500,441000,225
|
|
20250124,112300,204045832000,441500,441000,441500,441000,95
|
|
20250124,112200,204003927500,441500,442500,442500,441000,838
|
|
20250124,112100,203633612000,442500,442500,443000,442000,160
|
|
20250124,112000,203562826500,442500,442500,442500,442000,291
|
|
20250124,111900,203434088000,442500,442000,442500,441500,711
|
|
20250124,111800,203119734000,441500,441000,442000,441000,188
|
|
20250124,111700,203036724000,441000,441000,441500,441000,322
|
|
20250124,111600,202894670500,441000,441500,441500,441000,160
|
|
20250124,111500,202824074000,441500,440500,441500,440500,468
|
|
20250124,111400,202617695000,440500,441500,442000,440500,865
|
|
20250124,111300,202236066000,442000,442500,442500,441500,685
|
|
20250124,111200,201933279500,442500,442500,443000,442500,586
|
|
20250124,111100,201673942500,442500,443000,443000,442500,183
|
|
20250124,111000,201592904000,443000,442500,443000,442500,158
|
|
20250124,110900,201522949000,443000,444000,444000,443000,1482
|
|
20250124,110800,200865727000,444000,444000,444000,443500,469
|
|
20250124,110700,200657503500,444000,444000,444000,443500,805
|
|
20250124,110600,200300096500,444000,444000,444000,443500,193
|
|
20250124,110500,200214454500,444000,444000,444000,443500,200
|
|
20250124,110400,200125678000,444000,444000,444000,443500,307
|
|
20250124,110300,199989408000,444000,443500,444000,443000,839
|
|
20250124,110200,199617304500,443000,442500,443500,442500,552
|
|
20250124,110100,199372780500,442500,442500,443000,442500,339
|
|
20250124,110000,199222726500,442500,442500,443000,442500,212
|
|
20250124,105900,199128825500,443000,442500,443000,442500,239
|
|
20250124,105800,199023014000,442500,442500,443000,442500,299
|
|
20250124,105700,198890642500,442500,441500,443000,441500,731
|
|
20250124,105600,198567401500,442000,442000,442000,441500,271
|
|
20250124,105500,198447653500,441500,441500,442000,441500,415
|
|
20250124,105400,198264412500,441500,442000,442000,441500,399
|
|
20250124,105300,198088150000,441500,441000,442000,441000,575
|
|
20250124,105200,197834367000,441000,441000,441500,441000,283
|
|
20250124,105100,197709546000,441000,441500,442000,441000,578
|
|
20250124,105000,197454424000,441500,442000,442500,441500,813
|
|
20250124,104900,197095226000,442500,443500,443500,442000,1557
|
|
20250124,104800,196405572000,443500,444500,445500,443000,5387
|
|
20250124,104700,194010209000,444500,445000,445000,444500,1087
|
|
20250124,104600,193526629000,444500,443500,445000,443500,2974
|
|
20250124,104500,192204978000,443500,444000,444000,443500,267
|
|
20250124,104400,192086549000,444000,444000,444500,443500,1260
|
|
20250124,104300,191527379000,444000,444000,444500,443500,1022
|
|
20250124,104200,191073641500,444000,445000,445000,444000,1739
|
|
20250124,104100,190300684500,445000,445000,445000,444500,831
|
|
20250124,104000,189930909000,444500,444000,445000,443500,2698
|
|
20250124,103900,188732074000,444000,443500,444000,443500,492
|
|
20250124,103800,188513739000,444000,444500,444500,443500,722
|
|
20250124,103700,188193258000,444500,443000,444500,442500,3107
|
|
20250124,103600,186814576000,443000,443000,443000,442500,598
|
|
20250124,103500,186549879000,443000,442500,443000,442000,1277
|
|
20250124,103400,185984968500,442500,444000,444000,442500,1842
|
|
20250124,103300,185168405000,443500,444000,444000,443500,559
|
|
20250124,103200,184920319000,443500,442500,444000,442500,6261
|
|
20250124,103100,182145778000,442000,442000,442500,441500,2326
|
|
20250124,103000,181117595500,442000,441500,442000,441000,1332
|
|
20250124,102900,180529351000,441000,441000,441500,440500,2087
|
|
20250124,102800,179608832500,441000,440500,441000,440500,1041
|
|
20250124,102700,179149831000,441000,441000,441000,440500,745
|
|
20250124,102600,178821346000,441000,439500,441000,439500,1703
|
|
20250124,102500,178071444500,439500,439500,440000,439500,164
|
|
20250124,102400,177999313500,440000,440500,441000,440000,2291
|
|
20250124,102300,176990645000,440500,440500,440500,440000,289
|
|
20250124,102200,176863387000,440000,439500,440500,439500,1186
|
|
20250124,102100,176341515000,440000,440000,440000,439500,200
|
|
20250124,102000,176253544000,439500,440000,440500,439500,1004
|
|
20250124,101900,175811806500,440000,439500,440000,439500,883
|
|
20250124,101800,175423365000,439500,440000,440500,439500,570
|
|
20250124,101700,175172503500,440000,440500,440500,440000,824
|
|
20250124,101600,174809589500,440000,440500,440500,439000,2031
|
|
20250124,101500,173916664000,440000,440000,440500,440000,1301
|
|
20250124,101400,173344059500,440000,440000,440000,439500,408
|
|
20250124,101300,173164575500,439500,440000,440500,439000,1338
|
|
20250124,101200,172576283000,440000,440000,440500,439500,1465
|
|
20250124,101100,171931766000,440000,439500,440000,439000,729
|
|
20250124,101000,171611272000,439000,439000,439500,439000,200
|
|
20250124,100900,171523409000,439500,440000,440000,439000,1041
|
|
20250124,100800,171065759500,440000,439000,440000,439000,4685
|
|
20250124,100700,169005154000,439000,439000,439500,438500,750
|
|
20250124,100600,168675915000,439000,439000,439500,439000,744
|
|
20250124,100500,168349166000,439000,439000,439500,438500,2374
|
|
20250124,100400,167306979000,439000,437500,439000,437500,1178
|
|
20250124,100300,166790569000,437000,438000,438000,437000,1405
|
|
20250124,100200,166175722000,437500,438000,438500,437500,1059
|
|
20250124,100100,165711899500,438000,438500,438500,437500,811
|
|
20250124,100000,165356722500,438500,437500,438500,437000,1248
|
|
20250124,095900,164810330000,437500,437500,437500,437000,496
|
|
20250124,095800,164593359000,437000,436500,438000,436000,941
|
|
20250124,095700,164182117000,436500,437000,437000,436000,378
|
|
20250124,095600,164017061000,436000,438000,438000,435500,1662
|
|
20250124,095500,163291216000,437500,438500,438500,437500,752
|
|
20250124,095400,162961993000,438500,439000,439000,438000,857
|
|
20250124,095300,162586197000,439000,437000,439000,437000,1619
|
|
20250124,095200,161876975500,437000,435500,437000,435000,684
|
|
20250124,095100,161578867000,435500,438000,438000,435000,2815
|
|
20250124,095000,160348994000,438000,437000,438000,436000,1759
|
|
20250124,094900,159579507500,436000,436000,437500,435500,2768
|
|
20250124,094800,158371189500,436000,435500,436500,435000,1531
|
|
20250124,094700,157704560500,436000,436000,436500,435500,521
|
|
20250124,094600,157477375000,436500,435000,436500,434500,2044
|
|
20250124,094500,156587548500,434500,435000,435500,434500,1275
|
|
20250124,094400,156033236500,434500,435500,435500,434500,636
|
|
20250124,094300,155756612500,435500,435000,436000,434000,1709
|
|
20250124,094200,155013415000,434500,436000,436500,434500,1051
|
|
20250124,094100,154555439000,436500,434000,436500,433500,2353
|
|
20250124,094000,153531756500,433500,433500,434000,433500,779
|
|
20250124,093900,153193817000,433500,434500,434500,433500,1775
|
|
20250124,093800,152423497000,434500,436000,436000,434000,2863
|
|
20250124,093700,151177876000,436000,434000,436000,434000,2115
|
|
20250124,093600,150257422500,434000,435500,436000,433500,4434
|
|
20250124,093500,148330985000,436000,437500,437500,435500,4198
|
|
20250124,093400,146498076500,438000,438500,438500,437500,1298
|
|
20250124,093300,145929538000,438000,440000,440000,438000,1274
|
|
20250124,093200,145370029500,440000,438500,440000,438500,2977
|
|
20250124,093100,144062590000,439000,438500,439000,438000,1225
|
|
20250124,093000,143525428000,438500,437500,439500,437000,3302
|
|
20250124,092900,142078462000,437500,437500,438000,437000,2421
|
|
20250124,092800,141020016500,438000,438000,438000,437000,3064
|
|
20250124,092700,139680245000,438000,439500,439500,437500,3767
|
|
20250124,092600,138027611000,439500,441000,441000,439000,1665
|
|
20250124,092500,137295340000,440500,439500,441000,439500,5552
|
|
20250124,092400,134852178000,439000,437500,440000,437500,3441
|
|
20250124,092300,133342588000,437500,439500,440000,437500,4936
|
|
20250124,092200,131178898500,439000,440000,441500,438500,4844
|
|
20250124,092100,129047949000,439000,441500,441500,438500,7677
|
|
20250124,092000,125670046000,441500,443500,444000,441000,3222
|
|
20250124,091900,124244979500,444000,440500,444000,440500,5951
|
|
20250124,091800,121613852000,440500,442500,443000,440500,3792
|
|
20250124,091700,119938708500,442500,442500,445000,442500,5469
|
|
20250124,091600,117511400000,443000,445000,445000,442000,5486
|
|
20250124,091500,115078705000,444500,445500,446000,443000,6154
|
|
20250124,091400,112343386000,445000,448500,449000,445000,7536
|
|
20250124,091300,108973561000,448500,449000,450000,448000,17960
|
|
20250124,091200,100898458000,449000,444000,449000,443500,19345
|
|
20250124,091100,92270295000,444000,443500,445000,443000,5260
|
|
20250124,091000,89934659000,443500,443500,445500,443000,18582
|
|
20250124,090900,81672121500,443000,441000,444000,440000,10499
|
|
20250124,090800,77038549500,441000,443500,444500,440500,9575
|
|
20250124,090700,72794055500,443500,439500,443500,439000,27628
|
|
20250124,090600,60606459000,439500,438500,440000,434500,9317
|
|
20250124,090500,56531502500,438000,437000,442000,436500,26637
|
|
20250124,090400,44829956500,436500,436000,437500,435000,13154
|
|
20250124,090300,39085174500,436500,430500,437000,430000,8970
|
|
20250124,090200,35180954500,430000,429500,437500,428500,29257
|
|
20250124,090100,22497563000,429500,428000,430500,428000,10698
|
|
20250124,090000,17904240500,430000,430000,430500,423000,41627
|