732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,210900,1728890500,230000,230000,230000,230000,299
|
|
20250120,210800,1728890500,230000,230000,230000,230000,0
|
|
20250120,210700,1728890500,230000,230000,230000,230000,0
|
|
20250120,210600,1728890500,230000,230000,230000,230000,0
|
|
20250120,210500,1728890500,230000,230000,230000,230000,0
|
|
20250120,210400,1728890500,230000,230000,230000,230000,0
|
|
20250120,210300,1728890500,230000,230000,230000,230000,0
|
|
20250120,210200,1728890500,230000,230000,230000,230000,0
|
|
20250120,210100,1728890500,230000,230000,230000,230000,0
|
|
20250120,210000,1728890500,230000,230000,230000,230000,0
|
|
20250120,205900,1728890500,230000,230000,230000,230000,0
|
|
20250120,205800,1728890500,230000,230000,230000,230000,0
|
|
20250120,205700,1728890500,230000,230000,230000,230000,0
|
|
20250120,205600,1728890500,230000,230000,230000,230000,0
|
|
20250120,205500,1728890500,230000,230000,230000,230000,0
|
|
20250120,205400,1728890500,230000,230000,230000,230000,0
|
|
20250120,205300,1728890500,230000,230000,230000,230000,0
|
|
20250120,205200,1728890500,230000,230000,230000,230000,0
|
|
20250120,205100,1728890500,230000,230000,230000,230000,0
|
|
20250120,205000,1728890500,230000,230000,230000,230000,0
|
|
20250120,204900,1728890500,230000,230000,230000,230000,0
|
|
20250120,204800,1728890500,230000,230000,230000,230000,0
|
|
20250120,204700,1728890500,230000,230000,230000,230000,0
|
|
20250120,204600,1728890500,230000,230000,230000,230000,0
|
|
20250120,204500,1728890500,230000,230000,230000,230000,0
|
|
20250120,204400,1728890500,230000,230000,230000,230000,0
|
|
20250120,204300,1728890500,230000,230000,230000,230000,0
|
|
20250120,204200,1728890500,230000,230000,230000,230000,0
|
|
20250120,204100,1728890500,230000,230000,230000,230000,0
|
|
20250120,204000,1728890500,230000,230000,230000,230000,0
|
|
20250120,203900,1728890500,230000,230000,230000,230000,299
|
|
20250120,203800,1728890500,230000,230000,230000,230000,0
|
|
20250120,203700,1728890500,230000,230000,230000,230000,0
|
|
20250120,203600,1728890500,230000,230000,230000,230000,0
|
|
20250120,203500,1728890500,230000,230000,230000,230000,0
|
|
20250120,203400,1728890500,230000,230000,230000,230000,0
|
|
20250120,203300,1728890500,230000,230000,230000,230000,0
|
|
20250120,203200,1728890500,230000,230000,230000,230000,0
|
|
20250120,203100,1728890500,230000,230000,230000,230000,0
|
|
20250120,203000,1728890500,230000,230000,230000,230000,0
|
|
20250120,202900,1728890500,230000,230000,230000,230000,0
|
|
20250120,202800,1728890500,230000,230000,230000,230000,0
|
|
20250120,202700,1728890500,230000,230000,230000,230000,0
|
|
20250120,202600,1728890500,230000,230000,230000,230000,0
|
|
20250120,202500,1728890500,230000,230000,230000,230000,0
|
|
20250120,202400,1728890500,230000,230000,230000,230000,0
|
|
20250120,202300,1728890500,230000,230000,230000,230000,0
|
|
20250120,202200,1728890500,230000,230000,230000,230000,0
|
|
20250120,202100,1728890500,230000,230000,230000,230000,0
|
|
20250120,202000,1728890500,230000,230000,230000,230000,0
|
|
20250120,201900,1728890500,230000,230000,230000,230000,0
|
|
20250120,201800,1728890500,230000,230000,230000,230000,0
|
|
20250120,201700,1728890500,230000,230000,230000,230000,0
|
|
20250120,201600,1728890500,230000,230000,230000,230000,0
|
|
20250120,201500,1728890500,230000,230000,230000,230000,0
|
|
20250120,201400,1728890500,230000,230000,230000,230000,0
|
|
20250120,201300,1728890500,230000,230000,230000,230000,0
|
|
20250120,201200,1728890500,230000,230000,230000,230000,0
|
|
20250120,201100,1728890500,230000,230000,230000,230000,0
|
|
20250120,201000,1728890500,230000,230000,230000,230000,0
|
|
20250120,200900,1728890500,230000,230000,230000,230000,299
|
|
20250120,200800,1728890500,230000,230000,230000,230000,0
|
|
20250120,200700,1728890500,230000,230000,230000,230000,0
|
|
20250120,200600,1728890500,230000,230000,230000,230000,0
|
|
20250120,200500,1728890500,230000,230000,230000,230000,0
|
|
20250120,200400,1728890500,230000,230000,230000,230000,0
|
|
20250120,200300,1728890500,230000,230000,230000,230000,0
|
|
20250120,200200,1728890500,230000,230000,230000,230000,0
|
|
20250120,200100,1728890500,230000,230000,230000,230000,0
|
|
20250120,200000,1728890500,230000,230000,230000,230000,0
|
|
20250120,195900,1728890500,230000,230000,230000,230000,0
|
|
20250120,195800,1728890500,230000,230000,230000,230000,0
|
|
20250120,195700,1728890500,230000,230000,230000,230000,0
|
|
20250120,195600,1728890500,230000,230000,230000,230000,0
|
|
20250120,195500,1728890500,230000,230000,230000,230000,0
|
|
20250120,195400,1728890500,230000,230000,230000,230000,0
|
|
20250120,195300,1728890500,230000,230000,230000,230000,0
|
|
20250120,195200,1728890500,230000,230000,230000,230000,0
|
|
20250120,195100,1728890500,230000,230000,230000,230000,0
|
|
20250120,195000,1728890500,230000,230000,230000,230000,0
|
|
20250120,194900,1728890500,230000,230000,230000,230000,0
|
|
20250120,194800,1728890500,230000,230000,230000,230000,0
|
|
20250120,194700,1728890500,230000,230000,230000,230000,0
|
|
20250120,194600,1728890500,230000,230000,230000,230000,0
|
|
20250120,194500,1728890500,230000,230000,230000,230000,0
|
|
20250120,194400,1728890500,230000,230000,230000,230000,0
|
|
20250120,194300,1728890500,230000,230000,230000,230000,0
|
|
20250120,194200,1728890500,230000,230000,230000,230000,0
|
|
20250120,194100,1728890500,230000,230000,230000,230000,0
|
|
20250120,194000,1728890500,230000,230000,230000,230000,0
|
|
20250120,193900,1728890500,230000,230000,230000,230000,299
|
|
20250120,193800,1728890500,230000,230000,230000,230000,0
|
|
20250120,193700,1728890500,230000,230000,230000,230000,0
|
|
20250120,193600,1728890500,230000,230000,230000,230000,0
|
|
20250120,193500,1728890500,230000,230000,230000,230000,0
|
|
20250120,193400,1728890500,230000,230000,230000,230000,0
|
|
20250120,193300,1728890500,230000,230000,230000,230000,0
|
|
20250120,193200,1728890500,230000,230000,230000,230000,0
|
|
20250120,193100,1728890500,230000,230000,230000,230000,0
|
|
20250120,193000,1728890500,230000,230000,230000,230000,0
|
|
20250120,192900,1728890500,230000,230000,230000,230000,0
|
|
20250120,192800,1728890500,230000,230000,230000,230000,0
|
|
20250120,192700,1728890500,230000,230000,230000,230000,0
|
|
20250120,192600,1728890500,230000,230000,230000,230000,0
|
|
20250120,192500,1728890500,230000,230000,230000,230000,0
|
|
20250120,192400,1728890500,230000,230000,230000,230000,0
|
|
20250120,192300,1728890500,230000,230000,230000,230000,0
|
|
20250120,192200,1728890500,230000,230000,230000,230000,0
|
|
20250120,192100,1728890500,230000,230000,230000,230000,0
|
|
20250120,192000,1728890500,230000,230000,230000,230000,0
|
|
20250120,191900,1728890500,230000,230000,230000,230000,0
|
|
20250120,191800,1728890500,230000,230000,230000,230000,0
|
|
20250120,191700,1728890500,230000,230000,230000,230000,0
|
|
20250120,191600,1728890500,230000,230000,230000,230000,0
|
|
20250120,191500,1728890500,230000,230000,230000,230000,0
|
|
20250120,191400,1728890500,230000,230000,230000,230000,0
|
|
20250120,191300,1728890500,230000,230000,230000,230000,0
|
|
20250120,191200,1728890500,230000,230000,230000,230000,0
|
|
20250120,191100,1728890500,230000,230000,230000,230000,0
|
|
20250120,191000,1728890500,230000,230000,230000,230000,0
|
|
20250120,190900,1728890500,230000,230000,230000,230000,299
|
|
20250120,190800,1728890500,230000,230000,230000,230000,0
|
|
20250120,190700,1728890500,230000,230000,230000,230000,0
|
|
20250120,190600,1728890500,230000,230000,230000,230000,0
|
|
20250120,190500,1728890500,230000,230000,230000,230000,0
|
|
20250120,190400,1728890500,230000,230000,230000,230000,0
|
|
20250120,190300,1728890500,230000,230000,230000,230000,0
|
|
20250120,190200,1728890500,230000,230000,230000,230000,0
|
|
20250120,190100,1728890500,230000,230000,230000,230000,0
|
|
20250120,190000,1728890500,230000,230000,230000,230000,0
|
|
20250120,185900,1728890500,230000,230000,230000,230000,0
|
|
20250120,185800,1728890500,230000,230000,230000,230000,0
|
|
20250120,185700,1728890500,230000,230000,230000,230000,0
|
|
20250120,185600,1728890500,230000,230000,230000,230000,0
|
|
20250120,185500,1728890500,230000,230000,230000,230000,0
|
|
20250120,185400,1728890500,230000,230000,230000,230000,0
|
|
20250120,185300,1728890500,230000,230000,230000,230000,0
|
|
20250120,185200,1728890500,230000,230000,230000,230000,0
|
|
20250120,185100,1728890500,230000,230000,230000,230000,0
|
|
20250120,185000,1728890500,230000,230000,230000,230000,0
|
|
20250120,184900,1728890500,230000,230000,230000,230000,0
|
|
20250120,184800,1728890500,230000,230000,230000,230000,0
|
|
20250120,184700,1728890500,230000,230000,230000,230000,0
|
|
20250120,184600,1728890500,230000,230000,230000,230000,0
|
|
20250120,184500,1728890500,230000,230000,230000,230000,0
|
|
20250120,184400,1728890500,230000,230000,230000,230000,0
|
|
20250120,184300,1728890500,230000,230000,230000,230000,0
|
|
20250120,184200,1728890500,230000,230000,230000,230000,0
|
|
20250120,184100,1728890500,230000,230000,230000,230000,0
|
|
20250120,184000,1728890500,230000,230000,230000,230000,0
|
|
20250120,183900,1728890500,230000,230000,230000,230000,299
|
|
20250120,183800,1728890500,230000,230000,230000,230000,0
|
|
20250120,183700,1728890500,230000,230000,230000,230000,0
|
|
20250120,183600,1728890500,230000,230000,230000,230000,0
|
|
20250120,183500,1728890500,230000,230000,230000,230000,0
|
|
20250120,183400,1728890500,230000,230000,230000,230000,0
|
|
20250120,183300,1728890500,230000,230000,230000,230000,0
|
|
20250120,183200,1728890500,230000,230000,230000,230000,0
|
|
20250120,183100,1728890500,230000,230000,230000,230000,0
|
|
20250120,183000,1728890500,230000,230000,230000,230000,0
|
|
20250120,182900,1728890500,230000,230000,230000,230000,0
|
|
20250120,182800,1728890500,230000,230000,230000,230000,0
|
|
20250120,182700,1728890500,230000,230000,230000,230000,0
|
|
20250120,182600,1728890500,230000,230000,230000,230000,0
|
|
20250120,182500,1728890500,230000,230000,230000,230000,0
|
|
20250120,182400,1728890500,230000,230000,230000,230000,0
|
|
20250120,182300,1728890500,230000,230000,230000,230000,0
|
|
20250120,182200,1728890500,230000,230000,230000,230000,0
|
|
20250120,182100,1728890500,230000,230000,230000,230000,0
|
|
20250120,182000,1728890500,230000,230000,230000,230000,0
|
|
20250120,181900,1728890500,230000,230000,230000,230000,0
|
|
20250120,181800,1728890500,230000,230000,230000,230000,0
|
|
20250120,181700,1728890500,230000,230000,230000,230000,0
|
|
20250120,181600,1728890500,230000,230000,230000,230000,0
|
|
20250120,181500,1728890500,230000,230000,230000,230000,0
|
|
20250120,181400,1728890500,230000,230000,230000,230000,0
|
|
20250120,181300,1728890500,230000,230000,230000,230000,0
|
|
20250120,181200,1728890500,230000,230000,230000,230000,0
|
|
20250120,181100,1728890500,230000,230000,230000,230000,0
|
|
20250120,181000,1728890500,230000,230000,230000,230000,0
|
|
20250120,180900,1728890500,230000,230000,230000,230000,299
|
|
20250120,180800,1728890500,230000,230000,230000,230000,0
|
|
20250120,180700,1728890500,230000,230000,230000,230000,0
|
|
20250120,180600,1728890500,230000,230000,230000,230000,0
|
|
20250120,180500,1728890500,230000,230000,230000,230000,0
|
|
20250120,180400,1728890500,230000,230000,230000,230000,0
|
|
20250120,180300,1728890500,230000,230000,230000,230000,0
|
|
20250120,180200,1728890500,230000,230000,230000,230000,0
|
|
20250120,180100,1728890500,230000,230000,230000,230000,0
|
|
20250120,180000,1728890500,230000,230000,230000,230000,0
|
|
20250120,175900,1728890500,230000,230000,230000,230000,0
|
|
20250120,175800,1728890500,230000,230000,230000,230000,0
|
|
20250120,175700,1728890500,230000,230000,230000,230000,0
|
|
20250120,175600,1728890500,230000,230000,230000,230000,0
|
|
20250120,175500,1728890500,230000,230000,230000,230000,0
|
|
20250120,175400,1728890500,230000,230000,230000,230000,0
|
|
20250120,175300,1728890500,230000,230000,230000,230000,0
|
|
20250120,175200,1728890500,230000,230000,230000,230000,0
|
|
20250120,175100,1728890500,230000,230000,230000,230000,0
|
|
20250120,175000,1728890500,230000,230000,230000,230000,0
|
|
20250120,174900,1728890500,230000,230000,230000,230000,0
|
|
20250120,174800,1728890500,230000,230000,230000,230000,0
|
|
20250120,174700,1728890500,230000,230000,230000,230000,0
|
|
20250120,174600,1728890500,230000,230000,230000,230000,0
|
|
20250120,174500,1728890500,230000,230000,230000,230000,0
|
|
20250120,174400,1728890500,230000,230000,230000,230000,0
|
|
20250120,174300,1728890500,230000,230000,230000,230000,0
|
|
20250120,174200,1728890500,230000,230000,230000,230000,0
|
|
20250120,174100,1728890500,230000,230000,230000,230000,0
|
|
20250120,174000,1728890500,230000,230000,230000,230000,0
|
|
20250120,173900,1728890500,230000,230000,230000,230000,299
|
|
20250120,173800,1728890500,230000,230000,230000,230000,0
|
|
20250120,173700,1728890500,230000,230000,230000,230000,0
|
|
20250120,173600,1728890500,230000,230000,230000,230000,0
|
|
20250120,173500,1728890500,230000,230000,230000,230000,0
|
|
20250120,173400,1728890500,230000,230000,230000,230000,0
|
|
20250120,173300,1728890500,230000,230000,230000,230000,0
|
|
20250120,173200,1728890500,230000,230000,230000,230000,0
|
|
20250120,173100,1728890500,230000,230000,230000,230000,0
|
|
20250120,173000,1728890500,230000,230000,230000,230000,0
|
|
20250120,172900,1728890500,230000,230000,230000,230000,0
|
|
20250120,172800,1728890500,230000,230000,230000,230000,0
|
|
20250120,172700,1728890500,230000,230000,230000,230000,0
|
|
20250120,172600,1728890500,230000,230000,230000,230000,0
|
|
20250120,172500,1728890500,230000,230000,230000,230000,0
|
|
20250120,172400,1728890500,230000,230000,230000,230000,0
|
|
20250120,172300,1728890500,230000,230000,230000,230000,0
|
|
20250120,172200,1728890500,230000,230000,230000,230000,0
|
|
20250120,172100,1728890500,230000,230000,230000,230000,0
|
|
20250120,172000,1728890500,230000,230000,230000,230000,0
|
|
20250120,171900,1728890500,230000,230000,230000,230000,0
|
|
20250120,171800,1728890500,230000,230000,230000,230000,0
|
|
20250120,171700,1728890500,230000,230000,230000,230000,0
|
|
20250120,171600,1728890500,230000,230000,230000,230000,0
|
|
20250120,171500,1728890500,230000,230000,230000,230000,0
|
|
20250120,171400,1728890500,230000,230000,230000,230000,0
|
|
20250120,171300,1728890500,230000,230000,230000,230000,0
|
|
20250120,171200,1728890500,230000,230000,230000,230000,0
|
|
20250120,171100,1728890500,230000,230000,230000,230000,0
|
|
20250120,171000,1728890500,230000,230000,230000,230000,0
|
|
20250120,170900,1728890500,230000,230000,230000,230000,299
|
|
20250120,170800,1728890500,230000,230000,230000,230000,0
|
|
20250120,170700,1728890500,230000,230000,230000,230000,0
|
|
20250120,170600,1728890500,230000,230000,230000,230000,0
|
|
20250120,170500,1728890500,230000,230000,230000,230000,0
|
|
20250120,170400,1728890500,230000,230000,230000,230000,0
|
|
20250120,170300,1728890500,230000,230000,230000,230000,0
|
|
20250120,170200,1728890500,230000,230000,230000,230000,0
|
|
20250120,170100,1728890500,230000,230000,230000,230000,0
|
|
20250120,170000,1728890500,230000,230000,230000,230000,0
|
|
20250120,165900,1728890500,230000,230000,230000,230000,0
|
|
20250120,165800,1728890500,230000,230000,230000,230000,0
|
|
20250120,165700,1728890500,230000,230000,230000,230000,0
|
|
20250120,165600,1728890500,230000,230000,230000,230000,0
|
|
20250120,165500,1728890500,230000,230000,230000,230000,0
|
|
20250120,165400,1728890500,230000,230000,230000,230000,0
|
|
20250120,165300,1728890500,230000,230000,230000,230000,0
|
|
20250120,165200,1728890500,230000,230000,230000,230000,0
|
|
20250120,165100,1728890500,230000,230000,230000,230000,0
|
|
20250120,165000,1728890500,230000,230000,230000,230000,0
|
|
20250120,164900,1728890500,230000,230000,230000,230000,0
|
|
20250120,164800,1728890500,230000,230000,230000,230000,0
|
|
20250120,164700,1728890500,230000,230000,230000,230000,0
|
|
20250120,164600,1728890500,230000,230000,230000,230000,0
|
|
20250120,164500,1728890500,230000,230000,230000,230000,0
|
|
20250120,164400,1728890500,230000,230000,230000,230000,0
|
|
20250120,164300,1728890500,230000,230000,230000,230000,0
|
|
20250120,164200,1728890500,230000,230000,230000,230000,0
|
|
20250120,164100,1728890500,230000,230000,230000,230000,0
|
|
20250120,164000,1728890500,230000,230000,230000,230000,0
|
|
20250120,163900,1728890500,230000,230000,230000,230000,299
|
|
20250120,163800,1728890500,230000,230000,230000,230000,0
|
|
20250120,163700,1728890500,230000,230000,230000,230000,0
|
|
20250120,163600,1728890500,230000,230000,230000,230000,0
|
|
20250120,163500,1728890500,230000,230000,230000,230000,0
|
|
20250120,163400,1728890500,230000,230000,230000,230000,0
|
|
20250120,163300,1728890500,230000,230000,230000,230000,0
|
|
20250120,163200,1728890500,230000,230000,230000,230000,0
|
|
20250120,163100,1728890500,230000,230000,230000,230000,0
|
|
20250120,163000,1728890500,230000,230000,230000,230000,0
|
|
20250120,162900,1728890500,230000,230000,230000,230000,0
|
|
20250120,162800,1728890500,230000,230000,230000,230000,0
|
|
20250120,162700,1728890500,230000,230000,230000,230000,0
|
|
20250120,162600,1728890500,230000,230000,230000,230000,0
|
|
20250120,162500,1728890500,230000,230000,230000,230000,0
|
|
20250120,162400,1728890500,230000,230000,230000,230000,0
|
|
20250120,162300,1728890500,230000,230000,230000,230000,0
|
|
20250120,162200,1728890500,230000,230000,230000,230000,0
|
|
20250120,162100,1728890500,230000,230000,230000,230000,0
|
|
20250120,162000,1728890500,230000,230000,230000,230000,0
|
|
20250120,161900,1728890500,230000,230000,230000,230000,0
|
|
20250120,161800,1728890500,230000,230000,230000,230000,0
|
|
20250120,161700,1728890500,230000,230000,230000,230000,0
|
|
20250120,161600,1728890500,230000,230000,230000,230000,0
|
|
20250120,161500,1728890500,230000,230000,230000,230000,0
|
|
20250120,161400,1728890500,230000,230000,230000,230000,0
|
|
20250120,161300,1728890500,230000,230000,230000,230000,0
|
|
20250120,161200,1728890500,230000,230000,230000,230000,0
|
|
20250120,161100,1728890500,230000,230000,230000,230000,0
|
|
20250120,161000,1728890500,230000,230000,230000,230000,0
|
|
20250120,160900,1728890500,230000,230000,230000,230000,299
|
|
20250120,160800,1728890500,230000,230000,230000,230000,0
|
|
20250120,160700,1728890500,230000,230000,230000,230000,0
|
|
20250120,160600,1728890500,230000,230000,230000,230000,0
|
|
20250120,160500,1728890500,230000,230000,230000,230000,0
|
|
20250120,160400,1728890500,230000,230000,230000,230000,0
|
|
20250120,160300,1728890500,230000,230000,230000,230000,0
|
|
20250120,160200,1728890500,230000,230000,230000,230000,0
|
|
20250120,160100,1728890500,230000,230000,230000,230000,0
|
|
20250120,160000,1728890500,230000,230000,230000,230000,0
|
|
20250120,155900,1728890500,230000,230000,230000,230000,0
|
|
20250120,155800,1728890500,230000,230000,230000,230000,0
|
|
20250120,155700,1728890500,230000,230000,230000,230000,0
|
|
20250120,155600,1728890500,230000,230000,230000,230000,0
|
|
20250120,155500,1728890500,230000,230000,230000,230000,0
|
|
20250120,155400,1728890500,230000,230000,230000,230000,0
|
|
20250120,155300,1728890500,230000,230000,230000,230000,0
|
|
20250120,155200,1728890500,230000,230000,230000,230000,0
|
|
20250120,155100,1728890500,230000,230000,230000,230000,0
|
|
20250120,155000,1728890500,230000,230000,230000,230000,0
|
|
20250120,154900,1728890500,230000,230000,230000,230000,0
|
|
20250120,154800,1728890500,230000,230000,230000,230000,0
|
|
20250120,154700,1728890500,230000,230000,230000,230000,0
|
|
20250120,154600,1728890500,230000,230000,230000,230000,0
|
|
20250120,154500,1728890500,230000,230000,230000,230000,0
|
|
20250120,154400,1728890500,230000,230000,230000,230000,0
|
|
20250120,154300,1728890500,230000,230000,230000,230000,0
|
|
20250120,154200,1728890500,230000,230000,230000,230000,0
|
|
20250120,154100,1728890500,230000,230000,230000,230000,0
|
|
20250120,154000,1728890500,230000,230000,230000,230000,0
|
|
20250120,153900,1728890500,230000,230000,230000,230000,299
|
|
20250120,153800,1728890500,230000,230000,230000,230000,0
|
|
20250120,153700,1728890500,230000,230000,230000,230000,0
|
|
20250120,153600,1728890500,230000,230000,230000,230000,0
|
|
20250120,153500,1728890500,230000,230000,230000,230000,0
|
|
20250120,153400,1728890500,230000,230000,230000,230000,0
|
|
20250120,153300,1728890500,230000,230000,230000,230000,0
|
|
20250120,153200,1728890500,230000,230000,230000,230000,0
|
|
20250120,153100,1728890500,230000,230000,230000,230000,0
|
|
20250120,153000,1728890500,230000,230000,230000,230000,299
|
|
20250120,152900,1660120500,230000,230000,230000,230000,0
|
|
20250120,152800,1660120500,230000,230000,230000,230000,0
|
|
20250120,152700,1660120500,230000,230000,230000,230000,0
|
|
20250120,152600,1660120500,230000,230000,230000,230000,0
|
|
20250120,152500,1660120500,230000,230000,230000,230000,0
|
|
20250120,152400,1660120500,230000,230000,230000,230000,0
|
|
20250120,152300,1660120500,230000,230000,230000,230000,0
|
|
20250120,152200,1660120500,230000,230000,230000,230000,0
|
|
20250120,152100,1660120500,230000,230000,230000,230000,0
|
|
20250120,152000,1660120500,230000,230000,230000,230000,0
|
|
20250120,151900,1660120500,230000,230000,230000,230000,24
|
|
20250120,151800,1654600500,230000,230000,230000,230000,9
|
|
20250120,151700,1652530500,230000,229500,230000,229000,109
|
|
20250120,151600,1627504000,229500,229000,229500,229000,18
|
|
20250120,151500,1623378500,229500,229000,229500,229000,23
|
|
20250120,151400,1618110500,229500,229500,229500,229500,0
|
|
20250120,151300,1618110500,229500,229500,229500,229000,25
|
|
20250120,151200,1612374000,229500,229500,229500,229500,1
|
|
20250120,151100,1612144500,230000,229000,230000,229000,7
|
|
20250120,151000,1610538000,229500,230000,230000,229000,14
|
|
20250120,150900,1607325000,230000,230000,230000,230000,2
|
|
20250120,150800,1606865000,229500,229500,230000,229500,21
|
|
20250120,150700,1602040500,229500,229500,229500,229500,1
|
|
20250120,150600,1601811000,230000,229500,230000,229500,5
|
|
20250120,150500,1600662000,230000,229500,230000,229500,12
|
|
20250120,150400,1597905500,229500,230000,230000,229500,3
|
|
20250120,150300,1597216500,230000,229500,230000,229500,4
|
|
20250120,150200,1596297500,229500,230000,230000,229500,42
|
|
20250120,150100,1586653000,230000,230000,230000,230000,1
|
|
20250120,150000,1586423000,229500,229500,230000,229500,6
|
|
20250120,145900,1585045500,229500,230000,230000,229500,8
|
|
20250120,145800,1583206000,230000,230000,230000,230000,12
|
|
20250120,145700,1580446000,230000,230000,230000,230000,1
|
|
20250120,145600,1580216000,230000,230000,230000,230000,0
|
|
20250120,145500,1580216000,230000,229500,230000,229500,3
|
|
20250120,145400,1579527000,229500,229500,229500,229500,2
|
|
20250120,145300,1579068000,229500,229500,230000,229500,34
|
|
20250120,145200,1571263500,230000,230000,230000,230000,0
|
|
20250120,145100,1571263500,230000,229500,230000,229500,11
|
|
20250120,145000,1568734000,230000,230000,230000,230000,1
|
|
20250120,144900,1568504000,230000,230000,230000,230000,9
|
|
20250120,144800,1566434000,230000,230000,230000,230000,0
|
|
20250120,144700,1566434000,230000,230000,230000,230000,12
|
|
20250120,144600,1563674000,229500,230000,230000,229500,2
|
|
20250120,144500,1563214500,230000,230000,230000,230000,0
|
|
20250120,144400,1563214500,230000,230000,230000,230000,2
|
|
20250120,144300,1562754500,229500,229500,229500,229500,0
|
|
20250120,144200,1562754500,229500,229500,229500,229500,1
|
|
20250120,144100,1562525000,230000,229500,230000,229500,6
|
|
20250120,144000,1561146500,229500,229500,229500,229500,1
|
|
20250120,143900,1560917000,229500,229500,229500,229500,1
|
|
20250120,143800,1560687500,230000,229500,230000,229500,20
|
|
20250120,143700,1556097000,229500,229000,229500,229000,6
|
|
20250120,143600,1554720500,229000,229000,230000,228500,34
|
|
20250120,143500,1546943000,230000,230000,230000,230000,0
|
|
20250120,143400,1546943000,230000,230000,230000,230000,0
|
|
20250120,143300,1546943000,230000,229000,230000,229000,16
|
|
20250120,143200,1543273500,229500,228500,229500,228500,2
|
|
20250120,143100,1542815500,228500,228500,228500,228500,0
|
|
20250120,143000,1542815500,228500,228500,228500,228500,0
|
|
20250120,142900,1542815500,228500,229000,229000,228500,11
|
|
20250120,142800,1540297000,229000,229000,229000,229000,1
|
|
20250120,142700,1540068000,229500,229500,229500,229500,0
|
|
20250120,142600,1540068000,229500,229500,229500,229500,0
|
|
20250120,142500,1540068000,229500,229500,229500,229500,1
|
|
20250120,142400,1539838500,229000,229000,229000,229000,0
|
|
20250120,142300,1539838500,229000,229000,229000,229000,4
|
|
20250120,142200,1538922500,230000,229000,230000,228500,130
|
|
20250120,142100,1509166500,229000,229000,229000,229000,1
|
|
20250120,142000,1508937500,229500,229500,229500,229500,3
|
|
20250120,141900,1508249000,229500,229500,229500,229500,1
|
|
20250120,141800,1508019500,229500,229500,230000,229500,7
|
|
20250120,141700,1506412500,229500,229500,229500,229500,1
|
|
20250120,141600,1506183000,229500,229500,229500,229500,2
|
|
20250120,141500,1505724000,229500,229500,229500,229500,3
|
|
20250120,141400,1505035500,229500,229500,229500,229000,11
|
|
20250120,141300,1502511500,229500,229500,229500,229500,0
|
|
20250120,141200,1502511500,229500,229500,230000,229500,3
|
|
20250120,141100,1501822500,229500,229500,229500,229500,1
|
|
20250120,141000,1501593000,229500,229500,229500,229500,2
|
|
20250120,140900,1501134000,229500,230000,230000,229500,9
|
|
20250120,140800,1499066500,229500,229500,229500,229500,0
|
|
20250120,140700,1499066500,229500,229500,229500,229500,2
|
|
20250120,140600,1498607500,229500,229500,229500,229500,2
|
|
20250120,140500,1498148500,230000,229500,230000,229500,12
|
|
20250120,140400,1495389000,229000,229000,229000,229000,2
|
|
20250120,140300,1494931000,229000,229500,229500,229000,2
|
|
20250120,140200,1494472500,229000,229000,229000,229000,2
|
|
20250120,140100,1494014500,230000,230000,230000,230000,2
|
|
20250120,140000,1493554500,230000,229000,230000,229000,21
|
|
20250120,135900,1488742500,229000,229500,229500,229000,2
|
|
20250120,135800,1488284000,229500,229500,229500,229500,1
|
|
20250120,135700,1488054500,229500,229500,229500,229500,2
|
|
20250120,135600,1487595500,230000,230000,230000,230000,1
|
|
20250120,135500,1487365500,229500,229500,229500,229500,1
|
|
20250120,135400,1487136000,229500,229500,229500,229500,4
|
|
20250120,135300,1486218000,229500,229500,229500,229500,1
|
|
20250120,135200,1485988500,229500,230000,230000,229500,23
|
|
20250120,135100,1480705000,229500,229500,230000,229500,17
|
|
20250120,135000,1476797500,229500,229500,229500,229500,1
|
|
20250120,134900,1476568000,229500,229500,229500,229500,1
|
|
20250120,134800,1476338500,230000,229500,230000,229500,2
|
|
20250120,134700,1475879000,230000,230000,230000,230000,1
|
|
20250120,134600,1475649000,229500,229500,229500,229500,1
|
|
20250120,134500,1475419500,229500,229500,229500,229500,1
|
|
20250120,134400,1475190000,230000,229500,230000,229500,4
|
|
20250120,134300,1474271500,230000,230000,230000,230000,1
|
|
20250120,134200,1474041500,230000,230000,230000,230000,8
|
|
20250120,134100,1472201500,230000,230000,230000,230000,6
|
|
20250120,134000,1470821500,230000,230000,230000,230000,0
|
|
20250120,133900,1470821500,230000,230000,230000,230000,1
|
|
20250120,133800,1470591500,230000,230000,230000,230000,1
|
|
20250120,133700,1470361500,230500,230500,230500,230500,13
|
|
20250120,133600,1467365000,230000,230000,230000,230000,1
|
|
20250120,133500,1467135000,230000,230000,230000,230000,2
|
|
20250120,133400,1466675000,230500,230500,230500,230500,9
|
|
20250120,133300,1464600500,229500,229500,229500,229500,1
|
|
20250120,133200,1464371000,231000,230000,231000,229000,51
|
|
20250120,133100,1452674000,231000,230500,231000,230000,205
|
|
20250120,133000,1405470500,230500,230500,230500,230500,5
|
|
20250120,132900,1404318000,231000,230500,231000,230500,37
|
|
20250120,132800,1395782000,230000,230000,230000,230000,1
|
|
20250120,132700,1395552000,230500,230500,230500,230500,1
|
|
20250120,132600,1395321500,230500,230500,230500,230500,9
|
|
20250120,132500,1393247000,230500,230500,230500,230500,3
|
|
20250120,132400,1392555500,230500,230500,230500,230500,1
|
|
20250120,132300,1392325000,230500,230500,230500,230500,1
|
|
20250120,132200,1392094500,231000,231000,231000,231000,0
|
|
20250120,132100,1392094500,231000,230500,231000,230500,2
|
|
20250120,132000,1391633000,230500,230500,230500,230500,1
|
|
20250120,131900,1391402500,231000,231000,231000,231000,0
|
|
20250120,131800,1391402500,231000,231000,231000,231000,20
|
|
20250120,131700,1386782500,231000,231000,231000,231000,1
|
|
20250120,131600,1386551500,231500,231500,231500,231500,1
|
|
20250120,131500,1386320000,231500,231000,231500,231000,134
|
|
20250120,131400,1355353000,231000,230000,231000,230000,13
|
|
20250120,131300,1352356000,230000,230000,230000,230000,7
|
|
20250120,131200,1350746000,230500,230000,231000,230000,9
|
|
20250120,131100,1348674500,231000,231000,231000,231000,1
|
|
20250120,131000,1348443500,230500,230500,230500,230500,0
|
|
20250120,130900,1348443500,230500,230500,230500,230500,0
|
|
20250120,130800,1348443500,230500,230500,230500,230500,1
|
|
20250120,130700,1348213000,231000,231000,231000,231000,13
|
|
20250120,130600,1345210000,231000,230500,231000,230500,165
|
|
20250120,130500,1307170500,231000,231000,231000,231000,10
|
|
20250120,130400,1304860500,231000,231000,231000,231000,2
|
|
20250120,130300,1304398500,231000,230500,231500,230500,187
|
|
20250120,130200,1261224500,230500,230000,230500,230000,9
|
|
20250120,130100,1259153500,230000,230000,230000,230000,2
|
|
20250120,130000,1258693500,230500,230500,230500,230500,6
|
|
20250120,125900,1257310500,230500,229000,230500,229000,138
|
|
20250120,125800,1225566000,230000,230000,230000,230000,1
|
|
20250120,125700,1225336000,230000,230000,230000,230000,11
|
|
20250120,125600,1222806000,229500,229500,229500,229500,14
|
|
20250120,125500,1219593000,229500,229500,229500,229500,12
|
|
20250120,125400,1216839000,229500,229500,229500,229500,2
|
|
20250120,125300,1216380000,230000,229000,230000,229000,342
|
|
20250120,125200,1138007500,229000,229000,229000,229000,0
|
|
20250120,125100,1138007500,229000,229000,229000,229000,0
|
|
20250120,125000,1138007500,229000,229000,229000,228500,20
|
|
20250120,124900,1133428000,229000,228500,229000,228500,114
|
|
20250120,124800,1107366500,228500,228000,228500,228000,11
|
|
20250120,124700,1104858000,228000,228000,228000,228000,27
|
|
20250120,124600,1098702000,228500,228000,228500,228000,2
|
|
20250120,124500,1098245500,228500,228500,228500,228500,1
|
|
20250120,124400,1098017000,228500,228500,228500,228500,0
|
|
20250120,124300,1098017000,228500,228500,228500,228500,20
|
|
20250120,124200,1093447000,228500,228500,228500,228500,0
|
|
20250120,124100,1093447000,228500,228500,228500,228500,27
|
|
20250120,124000,1087277500,228500,228500,228500,228500,8
|
|
20250120,123900,1085449500,229000,228500,229000,228500,5
|
|
20250120,123800,1084306500,228500,228500,228500,228500,0
|
|
20250120,123700,1084306500,228500,228500,228500,228500,1
|
|
20250120,123600,1084078000,229000,229000,229000,229000,1
|
|
20250120,123500,1083849000,228500,228500,228500,228500,0
|
|
20250120,123400,1083849000,228500,228500,228500,228500,19
|
|
20250120,123300,1079507500,228500,228500,228500,228500,1
|
|
20250120,123200,1079279000,228000,228500,228500,228000,2
|
|
20250120,123100,1078822500,228000,228000,228000,228000,0
|
|
20250120,123000,1078822500,228000,228000,228000,228000,0
|
|
20250120,122900,1078822500,228000,228500,228500,228000,2
|
|
20250120,122800,1078366000,228000,228000,228000,228000,1
|
|
20250120,122700,1078138000,228500,228500,228500,228500,0
|
|
20250120,122600,1078138000,228500,228500,228500,228500,8
|
|
20250120,122500,1076310000,228500,228500,228500,228500,10
|
|
20250120,122400,1074025000,228500,228500,228500,228500,4
|
|
20250120,122300,1073111000,228500,228000,228500,228000,2
|
|
20250120,122200,1072654500,228500,228500,228500,228500,1
|
|
20250120,122100,1072426000,228500,228500,228500,228500,1
|
|
20250120,122000,1072197500,228000,228000,228000,228000,0
|
|
20250120,121900,1072197500,228000,228000,228000,228000,1
|
|
20250120,121800,1071969500,228500,228500,228500,228500,2
|
|
20250120,121700,1071512500,228500,228000,228500,228000,8
|
|
20250120,121600,1069687500,228500,228500,228500,228500,2
|
|
20250120,121500,1069230500,228500,228000,228500,228000,29
|
|
20250120,121400,1062615000,228000,228500,228500,228000,2
|
|
20250120,121300,1062158500,228000,228000,228000,228000,1
|
|
20250120,121200,1061930500,228000,228000,228000,228000,0
|
|
20250120,121100,1061930500,228000,228000,228000,228000,0
|
|
20250120,121000,1061930500,228000,228500,228500,228000,9
|
|
20250120,120900,1059874500,228500,228500,228500,228500,1
|
|
20250120,120800,1059646000,228000,228000,228000,228000,0
|
|
20250120,120700,1059646000,228000,228000,228000,228000,5
|
|
20250120,120600,1058506000,228500,228500,228500,228500,1
|
|
20250120,120500,1058277500,228000,228000,228000,228000,1
|
|
20250120,120400,1058049500,228500,228500,228500,228500,0
|
|
20250120,120300,1058049500,228500,228500,228500,228500,1
|
|
20250120,120200,1057821000,228500,228500,228500,228500,0
|
|
20250120,120100,1057821000,228500,228000,228500,228000,20
|
|
20250120,120000,1053254500,228000,228000,228000,228000,0
|
|
20250120,115900,1053254500,228000,228000,228000,228000,2
|
|
20250120,115800,1052798500,228000,228000,228000,228000,2
|
|
20250120,115700,1052342500,228000,228000,228000,228000,0
|
|
20250120,115600,1052342500,228000,228000,228000,228000,2
|
|
20250120,115500,1051886500,228000,228000,228000,228000,1
|
|
20250120,115400,1051658500,228500,228500,228500,228500,1
|
|
20250120,115300,1051430000,228500,228500,228500,228500,8
|
|
20250120,115200,1049602000,229000,229000,229000,229000,0
|
|
20250120,115100,1049602000,229000,228000,229000,228000,35
|
|
20250120,115000,1041617000,228500,228500,228500,228500,1
|
|
20250120,114900,1041388500,228500,228500,228500,228500,0
|
|
20250120,114800,1041388500,228500,228500,228500,228500,0
|
|
20250120,114700,1041388500,228500,228500,228500,228500,1
|
|
20250120,114600,1041160000,228000,228000,228000,228000,4
|
|
20250120,114500,1040248000,228000,228000,228000,228000,1
|
|
20250120,114400,1040020000,229000,228500,229000,228500,11
|
|
20250120,114300,1037502000,228000,228000,228000,228000,1
|
|
20250120,114200,1037274000,228000,228000,228000,228000,6
|
|
20250120,114100,1035906000,228500,228500,228500,228500,0
|
|
20250120,114000,1035906000,228500,228500,228500,228500,5
|
|
20250120,113900,1034763500,228000,228000,228000,228000,1
|
|
20250120,113800,1034535500,228500,228500,228500,228500,0
|
|
20250120,113700,1034535500,228500,228500,228500,228500,1
|
|
20250120,113600,1034307000,228500,228500,228500,228500,0
|
|
20250120,113500,1034307000,228500,228500,228500,228500,1
|
|
20250120,113400,1034078500,229000,229000,229000,229000,1
|
|
20250120,113300,1033849500,228000,228000,228000,228000,0
|
|
20250120,113200,1033849500,228000,228000,228000,228000,6
|
|
20250120,113100,1032481500,229000,228500,229000,228000,7
|
|
20250120,113000,1030884000,228500,228000,228500,228000,5
|
|
20250120,112900,1029742000,228500,228500,228500,228500,0
|
|
20250120,112800,1029742000,228500,228500,228500,228500,0
|
|
20250120,112700,1029742000,228500,228500,228500,228500,0
|
|
20250120,112600,1029742000,228500,228500,228500,228500,3
|
|
20250120,112500,1029056500,228500,229000,229000,228500,2
|
|
20250120,112400,1028599000,228500,228500,228500,228500,0
|
|
20250120,112300,1028599000,228500,228500,228500,228500,0
|
|
20250120,112200,1028599000,228500,228500,228500,228500,1
|
|
20250120,112100,1028370500,229000,229000,229000,229000,0
|
|
20250120,112000,1028370500,229000,229000,229000,229000,10
|
|
20250120,111900,1026080500,229000,229000,229000,229000,0
|
|
20250120,111800,1026080500,229000,229000,229000,229000,1
|
|
20250120,111700,1025851500,228500,228500,228500,228500,2
|
|
20250120,111600,1025394500,228000,228500,228500,228000,10
|
|
20250120,111500,1023110000,229000,229000,229000,229000,0
|
|
20250120,111400,1023110000,229000,229000,229000,229000,0
|
|
20250120,111300,1023110000,229000,229000,229000,229000,3
|
|
20250120,111200,1022423000,228500,228500,228500,228500,1
|
|
20250120,111100,1022194500,228000,228000,228000,228000,0
|
|
20250120,111000,1022194500,228000,228500,228500,228000,10
|
|
20250120,110900,1019910500,228500,228500,228500,228500,0
|
|
20250120,110800,1019910500,228500,229000,229000,228500,4
|
|
20250120,110700,1018995000,228500,229000,229000,228500,2
|
|
20250120,110600,1018537500,229000,229000,229000,229000,4
|
|
20250120,110500,1017621500,229000,229000,229000,229000,1
|
|
20250120,110400,1017392500,229000,229000,229000,229000,0
|
|
20250120,110300,1017392500,229000,228500,229000,228000,10
|
|
20250120,110200,1015110000,228000,229000,229000,228000,14
|
|
20250120,110100,1011909000,229000,229000,229000,229000,6
|
|
20250120,110000,1010535000,229000,228000,229500,227500,80
|
|
20250120,105900,992233500,229000,228500,229000,228500,29
|
|
20250120,105800,985604500,228500,228500,228500,228500,1
|
|
20250120,105700,985376000,228500,228500,228500,228500,0
|
|
20250120,105600,985376000,228500,228500,229000,228500,33
|
|
20250120,105500,977832500,229000,228500,229000,228500,2
|
|
20250120,105400,977375000,228500,228500,228500,228500,1
|
|
20250120,105300,977146500,229000,229000,229000,229000,13
|
|
20250120,105200,974169500,229000,229000,229000,229000,1
|
|
20250120,105100,973940500,228500,228500,228500,228500,0
|
|
20250120,105000,973940500,228500,228500,228500,228500,1
|
|
20250120,104900,973712000,229000,229000,229000,229000,1
|
|
20250120,104800,973483000,229000,229000,229000,229000,0
|
|
20250120,104700,973483000,229000,229000,229000,229000,0
|
|
20250120,104600,973483000,229000,229000,229000,229000,0
|
|
20250120,104500,973483000,229000,229000,229000,229000,2
|
|
20250120,104400,973025000,229000,229000,229000,229000,2
|
|
20250120,104300,972567000,229000,229000,229000,229000,3
|
|
20250120,104200,971880000,229000,228500,229000,228500,2
|
|
20250120,104100,971422500,229000,229000,229000,229000,6
|
|
20250120,104000,970048500,229000,229000,229000,229000,3
|
|
20250120,103900,969361500,229000,229000,229000,229000,0
|
|
20250120,103800,969361500,229000,229000,229000,229000,0
|
|
20250120,103700,969361500,229000,229000,229000,229000,4
|
|
20250120,103600,968445500,228500,228500,228500,228500,38
|
|
20250120,103500,959762500,228000,228000,228000,228000,12
|
|
20250120,103400,957026500,227000,227000,227000,227000,0
|
|
20250120,103300,957026500,227000,228000,228000,227000,305
|
|
20250120,103200,887592500,228000,228000,228000,228000,0
|
|
20250120,103100,887592500,228000,228000,228000,228000,0
|
|
20250120,103000,887592500,228000,228000,228000,228000,7
|
|
20250120,102900,885996500,227500,227500,227500,227500,6
|
|
20250120,102800,884631500,228000,228000,228000,228000,0
|
|
20250120,102700,884631500,228000,228000,228000,228000,7
|
|
20250120,102600,883035500,228000,228000,228000,228000,9
|
|
20250120,102500,880983500,228000,227500,228000,227500,13
|
|
20250120,102400,878020500,227500,227500,227500,227500,1
|
|
20250120,102300,877793000,227500,227500,228000,227500,112
|
|
20250120,102200,852312500,227500,227500,227500,227500,2
|
|
20250120,102100,851857500,228000,228000,228000,228000,145
|
|
20250120,102000,818797500,228500,228500,228500,228500,3
|
|
20250120,101900,818112000,228000,228500,228500,228000,15
|
|
20250120,101800,814690000,228500,228500,228500,228500,4
|
|
20250120,101700,813776000,228500,228500,228500,228500,56
|
|
20250120,101600,800980000,229000,229000,229000,229000,0
|
|
20250120,101500,800980000,229000,229000,229000,229000,0
|
|
20250120,101400,800980000,229000,229000,229000,229000,6
|
|
20250120,101300,799606000,229000,229000,229000,229000,3
|
|
20250120,101200,798919000,228500,229000,229000,228500,48
|
|
20250120,101100,787928500,229000,229000,229000,229000,29
|
|
20250120,101000,781287500,229000,229000,229000,229000,5
|
|
20250120,100900,780142500,229000,229000,229000,229000,2
|
|
20250120,100800,779684500,229500,229500,229500,229500,0
|
|
20250120,100700,779684500,229500,229000,229500,229000,13
|
|
20250120,100600,776705000,229000,229000,229000,229000,0
|
|
20250120,100500,776705000,229000,229000,229000,229000,3
|
|
20250120,100400,776018000,229000,229500,229500,229000,35
|
|
20250120,100300,767987000,229500,229500,229500,229500,63
|
|
20250120,100200,753528500,230000,230000,230000,230000,0
|
|
20250120,100100,753528500,230000,230000,230000,230000,3
|
|
20250120,100000,752838500,230000,230000,230000,230000,3
|
|
20250120,095900,752148500,230000,230000,230000,230000,11
|
|
20250120,095800,749618500,230000,230000,230000,230000,0
|
|
20250120,095700,749618500,230000,230000,230000,230000,11
|
|
20250120,095600,747088500,229500,230000,230000,229500,13
|
|
20250120,095500,744099500,230000,230000,230000,230000,4
|
|
20250120,095400,743179500,230000,230000,230000,230000,0
|
|
20250120,095300,743179500,230000,230000,230000,230000,0
|
|
20250120,095200,743179500,230000,230000,230000,230000,0
|
|
20250120,095100,743179500,230000,230500,230500,230000,3
|
|
20250120,095000,742489000,230500,230500,230500,230500,5
|
|
20250120,094900,741336500,230500,230000,230500,230000,7
|
|
20250120,094800,739725500,230000,230000,230000,230000,5
|
|
20250120,094700,738575500,230000,230000,230000,230000,4
|
|
20250120,094600,737655500,230000,230500,230500,230000,11
|
|
20250120,094500,735125000,230500,230500,230500,230500,16
|
|
20250120,094400,731437000,230500,230500,230500,230500,29
|
|
20250120,094300,724752500,230500,230000,230500,230000,2
|
|
20250120,094200,724292000,230000,230000,230000,229500,112
|
|
20250120,094100,698546000,230000,230000,230000,230000,8
|
|
20250120,094000,696706000,230000,230500,230500,230000,10
|
|
20250120,093900,694405500,230500,230500,230500,230500,23
|
|
20250120,093800,689104000,231000,231000,231000,230500,7
|
|
20250120,093700,687487500,231000,231000,231000,231000,0
|
|
20250120,093600,687487500,231000,231000,231000,231000,2
|
|
20250120,093500,687025500,230500,230500,230500,230500,29
|
|
20250120,093400,680341000,231000,231000,231000,231000,2
|
|
20250120,093300,679879000,231000,231000,231000,231000,5
|
|
20250120,093200,678724000,231000,230500,231000,230500,203
|
|
20250120,093100,631931000,231000,230500,231000,230500,7
|
|
20250120,093000,630316500,231500,230500,231500,230500,6
|
|
20250120,092900,628932500,231500,231500,231500,231500,3
|
|
20250120,092800,628238000,231500,231500,231500,231500,44
|
|
20250120,092700,618052000,230500,230500,230500,230500,4
|
|
20250120,092600,617130000,230500,230500,230500,230500,1
|
|
20250120,092500,616899500,230500,230500,230500,230500,17
|
|
20250120,092400,612981000,230500,230500,230500,230500,1
|
|
20250120,092300,612750500,232000,231000,232000,231000,16
|
|
20250120,092200,609045000,232000,232000,232000,232000,0
|
|
20250120,092100,609045000,232000,231000,232000,231000,11
|
|
20250120,092000,606503000,231000,231000,231000,231000,2
|
|
20250120,091900,606041000,232000,232000,232000,232000,29
|
|
20250120,091800,599313000,232000,231000,232000,231000,180
|
|
20250120,091700,557694500,231000,231000,231000,231000,12
|
|
20250120,091600,554922500,230500,230500,231000,230000,245
|
|
20250120,091500,498563500,230000,230500,230500,230000,34
|
|
20250120,091400,490727000,231000,231000,231000,230500,15
|
|
20250120,091300,487265500,230500,230500,231000,230500,347
|
|
20250120,091200,407266500,230500,230000,230500,230000,25
|
|
20250120,091100,401513000,228500,228500,228500,228500,1
|
|
20250120,091000,401284500,228500,230500,230500,228500,10
|
|
20250120,090900,398985500,231000,232000,232000,231000,60
|
|
20250120,090800,385096500,232000,232500,234500,232000,233
|
|
20250120,090700,330557500,233000,232500,234500,231500,605
|
|
20250120,090600,189467500,232000,228500,232000,228500,767
|
|
20250120,090500,13003000,228000,228000,228000,227500,21
|
|
20250120,090400,8215500,228000,228500,228500,228000,8
|
|
20250120,090300,6390500,228500,228500,228500,228500,2
|
|
20250120,090200,5933500,229000,228500,229000,228500,12
|
|
20250120,090100,3188000,229000,229000,229000,229000,1
|
|
20250120,090000,2959000,229000,227500,229000,227500,13
|