731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,210800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,210700,2335168000,227000,227000,227000,227000,0
|
|
20250121,210600,2335168000,227000,227000,227000,227000,0
|
|
20250121,210500,2335168000,227000,227000,227000,227000,0
|
|
20250121,210400,2335168000,227000,227000,227000,227000,0
|
|
20250121,210300,2335168000,227000,227000,227000,227000,0
|
|
20250121,210200,2335168000,227000,227000,227000,227000,0
|
|
20250121,210100,2335168000,227000,227000,227000,227000,0
|
|
20250121,210000,2335168000,227000,227000,227000,227000,0
|
|
20250121,205900,2335168000,227000,227000,227000,227000,0
|
|
20250121,205800,2335168000,227000,227000,227000,227000,0
|
|
20250121,205700,2335168000,227000,227000,227000,227000,0
|
|
20250121,205600,2335168000,227000,227000,227000,227000,0
|
|
20250121,205500,2335168000,227000,227000,227000,227000,0
|
|
20250121,205400,2335168000,227000,227000,227000,227000,0
|
|
20250121,205300,2335168000,227000,227000,227000,227000,0
|
|
20250121,205200,2335168000,227000,227000,227000,227000,0
|
|
20250121,205100,2335168000,227000,227000,227000,227000,0
|
|
20250121,205000,2335168000,227000,227000,227000,227000,0
|
|
20250121,204900,2335168000,227000,227000,227000,227000,0
|
|
20250121,204800,2335168000,227000,227000,227000,227000,0
|
|
20250121,204700,2335168000,227000,227000,227000,227000,0
|
|
20250121,204600,2335168000,227000,227000,227000,227000,0
|
|
20250121,204500,2335168000,227000,227000,227000,227000,0
|
|
20250121,204400,2335168000,227000,227000,227000,227000,0
|
|
20250121,204300,2335168000,227000,227000,227000,227000,0
|
|
20250121,204200,2335168000,227000,227000,227000,227000,0
|
|
20250121,204100,2335168000,227000,227000,227000,227000,0
|
|
20250121,204000,2335168000,227000,227000,227000,227000,0
|
|
20250121,203900,2335168000,227000,227000,227000,227000,0
|
|
20250121,203800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,203700,2335168000,227000,227000,227000,227000,0
|
|
20250121,203600,2335168000,227000,227000,227000,227000,0
|
|
20250121,203500,2335168000,227000,227000,227000,227000,0
|
|
20250121,203400,2335168000,227000,227000,227000,227000,0
|
|
20250121,203300,2335168000,227000,227000,227000,227000,0
|
|
20250121,203200,2335168000,227000,227000,227000,227000,0
|
|
20250121,203100,2335168000,227000,227000,227000,227000,0
|
|
20250121,203000,2335168000,227000,227000,227000,227000,0
|
|
20250121,202900,2335168000,227000,227000,227000,227000,0
|
|
20250121,202800,2335168000,227000,227000,227000,227000,0
|
|
20250121,202700,2335168000,227000,227000,227000,227000,0
|
|
20250121,202600,2335168000,227000,227000,227000,227000,0
|
|
20250121,202500,2335168000,227000,227000,227000,227000,0
|
|
20250121,202400,2335168000,227000,227000,227000,227000,0
|
|
20250121,202300,2335168000,227000,227000,227000,227000,0
|
|
20250121,202200,2335168000,227000,227000,227000,227000,0
|
|
20250121,202100,2335168000,227000,227000,227000,227000,0
|
|
20250121,202000,2335168000,227000,227000,227000,227000,0
|
|
20250121,201900,2335168000,227000,227000,227000,227000,0
|
|
20250121,201800,2335168000,227000,227000,227000,227000,0
|
|
20250121,201700,2335168000,227000,227000,227000,227000,0
|
|
20250121,201600,2335168000,227000,227000,227000,227000,0
|
|
20250121,201500,2335168000,227000,227000,227000,227000,0
|
|
20250121,201400,2335168000,227000,227000,227000,227000,0
|
|
20250121,201300,2335168000,227000,227000,227000,227000,0
|
|
20250121,201200,2335168000,227000,227000,227000,227000,0
|
|
20250121,201100,2335168000,227000,227000,227000,227000,0
|
|
20250121,201000,2335168000,227000,227000,227000,227000,0
|
|
20250121,200900,2335168000,227000,227000,227000,227000,0
|
|
20250121,200800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,200700,2335168000,227000,227000,227000,227000,0
|
|
20250121,200600,2335168000,227000,227000,227000,227000,0
|
|
20250121,200500,2335168000,227000,227000,227000,227000,0
|
|
20250121,200400,2335168000,227000,227000,227000,227000,0
|
|
20250121,200300,2335168000,227000,227000,227000,227000,0
|
|
20250121,200200,2335168000,227000,227000,227000,227000,0
|
|
20250121,200100,2335168000,227000,227000,227000,227000,0
|
|
20250121,200000,2335168000,227000,227000,227000,227000,0
|
|
20250121,195900,2335168000,227000,227000,227000,227000,0
|
|
20250121,195800,2335168000,227000,227000,227000,227000,0
|
|
20250121,195700,2335168000,227000,227000,227000,227000,0
|
|
20250121,195600,2335168000,227000,227000,227000,227000,0
|
|
20250121,195500,2335168000,227000,227000,227000,227000,0
|
|
20250121,195400,2335168000,227000,227000,227000,227000,0
|
|
20250121,195300,2335168000,227000,227000,227000,227000,0
|
|
20250121,195200,2335168000,227000,227000,227000,227000,0
|
|
20250121,195100,2335168000,227000,227000,227000,227000,0
|
|
20250121,195000,2335168000,227000,227000,227000,227000,0
|
|
20250121,194900,2335168000,227000,227000,227000,227000,0
|
|
20250121,194800,2335168000,227000,227000,227000,227000,0
|
|
20250121,194700,2335168000,227000,227000,227000,227000,0
|
|
20250121,194600,2335168000,227000,227000,227000,227000,0
|
|
20250121,194500,2335168000,227000,227000,227000,227000,0
|
|
20250121,194400,2335168000,227000,227000,227000,227000,0
|
|
20250121,194300,2335168000,227000,227000,227000,227000,0
|
|
20250121,194200,2335168000,227000,227000,227000,227000,0
|
|
20250121,194100,2335168000,227000,227000,227000,227000,0
|
|
20250121,194000,2335168000,227000,227000,227000,227000,0
|
|
20250121,193900,2335168000,227000,227000,227000,227000,0
|
|
20250121,193800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,193700,2335168000,227000,227000,227000,227000,0
|
|
20250121,193600,2335168000,227000,227000,227000,227000,0
|
|
20250121,193500,2335168000,227000,227000,227000,227000,0
|
|
20250121,193400,2335168000,227000,227000,227000,227000,0
|
|
20250121,193300,2335168000,227000,227000,227000,227000,0
|
|
20250121,193200,2335168000,227000,227000,227000,227000,0
|
|
20250121,193100,2335168000,227000,227000,227000,227000,0
|
|
20250121,193000,2335168000,227000,227000,227000,227000,0
|
|
20250121,192900,2335168000,227000,227000,227000,227000,0
|
|
20250121,192800,2335168000,227000,227000,227000,227000,0
|
|
20250121,192700,2335168000,227000,227000,227000,227000,0
|
|
20250121,192600,2335168000,227000,227000,227000,227000,0
|
|
20250121,192500,2335168000,227000,227000,227000,227000,0
|
|
20250121,192400,2335168000,227000,227000,227000,227000,0
|
|
20250121,192300,2335168000,227000,227000,227000,227000,0
|
|
20250121,192200,2335168000,227000,227000,227000,227000,0
|
|
20250121,192100,2335168000,227000,227000,227000,227000,0
|
|
20250121,192000,2335168000,227000,227000,227000,227000,0
|
|
20250121,191900,2335168000,227000,227000,227000,227000,0
|
|
20250121,191800,2335168000,227000,227000,227000,227000,0
|
|
20250121,191700,2335168000,227000,227000,227000,227000,0
|
|
20250121,191600,2335168000,227000,227000,227000,227000,0
|
|
20250121,191500,2335168000,227000,227000,227000,227000,0
|
|
20250121,191400,2335168000,227000,227000,227000,227000,0
|
|
20250121,191300,2335168000,227000,227000,227000,227000,0
|
|
20250121,191200,2335168000,227000,227000,227000,227000,0
|
|
20250121,191100,2335168000,227000,227000,227000,227000,0
|
|
20250121,191000,2335168000,227000,227000,227000,227000,0
|
|
20250121,190900,2335168000,227000,227000,227000,227000,0
|
|
20250121,190800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,190700,2335168000,227000,227000,227000,227000,0
|
|
20250121,190600,2335168000,227000,227000,227000,227000,0
|
|
20250121,190500,2335168000,227000,227000,227000,227000,0
|
|
20250121,190400,2335168000,227000,227000,227000,227000,0
|
|
20250121,190300,2335168000,227000,227000,227000,227000,0
|
|
20250121,190200,2335168000,227000,227000,227000,227000,0
|
|
20250121,190100,2335168000,227000,227000,227000,227000,0
|
|
20250121,190000,2335168000,227000,227000,227000,227000,0
|
|
20250121,185900,2335168000,227000,227000,227000,227000,0
|
|
20250121,185800,2335168000,227000,227000,227000,227000,0
|
|
20250121,185700,2335168000,227000,227000,227000,227000,0
|
|
20250121,185600,2335168000,227000,227000,227000,227000,0
|
|
20250121,185500,2335168000,227000,227000,227000,227000,0
|
|
20250121,185400,2335168000,227000,227000,227000,227000,0
|
|
20250121,185300,2335168000,227000,227000,227000,227000,0
|
|
20250121,185200,2335168000,227000,227000,227000,227000,0
|
|
20250121,185100,2335168000,227000,227000,227000,227000,0
|
|
20250121,185000,2335168000,227000,227000,227000,227000,0
|
|
20250121,184900,2335168000,227000,227000,227000,227000,0
|
|
20250121,184800,2335168000,227000,227000,227000,227000,0
|
|
20250121,184700,2335168000,227000,227000,227000,227000,0
|
|
20250121,184600,2335168000,227000,227000,227000,227000,0
|
|
20250121,184500,2335168000,227000,227000,227000,227000,0
|
|
20250121,184400,2335168000,227000,227000,227000,227000,0
|
|
20250121,184300,2335168000,227000,227000,227000,227000,0
|
|
20250121,184200,2335168000,227000,227000,227000,227000,0
|
|
20250121,184100,2335168000,227000,227000,227000,227000,0
|
|
20250121,184000,2335168000,227000,227000,227000,227000,0
|
|
20250121,183900,2335168000,227000,227000,227000,227000,0
|
|
20250121,183800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,183700,2335168000,227000,227000,227000,227000,0
|
|
20250121,183600,2335168000,227000,227000,227000,227000,0
|
|
20250121,183500,2335168000,227000,227000,227000,227000,0
|
|
20250121,183400,2335168000,227000,227000,227000,227000,0
|
|
20250121,183300,2335168000,227000,227000,227000,227000,0
|
|
20250121,183200,2335168000,227000,227000,227000,227000,0
|
|
20250121,183100,2335168000,227000,227000,227000,227000,0
|
|
20250121,183000,2335168000,227000,227000,227000,227000,0
|
|
20250121,182900,2335168000,227000,227000,227000,227000,0
|
|
20250121,182800,2335168000,227000,227000,227000,227000,0
|
|
20250121,182700,2335168000,227000,227000,227000,227000,0
|
|
20250121,182600,2335168000,227000,227000,227000,227000,0
|
|
20250121,182500,2335168000,227000,227000,227000,227000,0
|
|
20250121,182400,2335168000,227000,227000,227000,227000,0
|
|
20250121,182300,2335168000,227000,227000,227000,227000,0
|
|
20250121,182200,2335168000,227000,227000,227000,227000,0
|
|
20250121,182100,2335168000,227000,227000,227000,227000,0
|
|
20250121,182000,2335168000,227000,227000,227000,227000,0
|
|
20250121,181900,2335168000,227000,227000,227000,227000,0
|
|
20250121,181800,2335168000,227000,227000,227000,227000,0
|
|
20250121,181700,2335168000,227000,227000,227000,227000,0
|
|
20250121,181600,2335168000,227000,227000,227000,227000,0
|
|
20250121,181500,2335168000,227000,227000,227000,227000,0
|
|
20250121,181400,2335168000,227000,227000,227000,227000,0
|
|
20250121,181300,2335168000,227000,227000,227000,227000,0
|
|
20250121,181200,2335168000,227000,227000,227000,227000,0
|
|
20250121,181100,2335168000,227000,227000,227000,227000,0
|
|
20250121,181000,2335168000,227000,227000,227000,227000,0
|
|
20250121,180900,2335168000,227000,227000,227000,227000,0
|
|
20250121,180800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,180700,2335168000,227000,227000,227000,227000,0
|
|
20250121,180600,2335168000,227000,227000,227000,227000,0
|
|
20250121,180500,2335168000,227000,227000,227000,227000,0
|
|
20250121,180400,2335168000,227000,227000,227000,227000,0
|
|
20250121,180300,2335168000,227000,227000,227000,227000,0
|
|
20250121,180200,2335168000,227000,227000,227000,227000,0
|
|
20250121,180100,2335168000,227000,227000,227000,227000,0
|
|
20250121,180000,2335168000,227000,227000,227000,227000,0
|
|
20250121,175900,2335168000,227000,227000,227000,227000,0
|
|
20250121,175800,2335168000,227000,227000,227000,227000,0
|
|
20250121,175700,2335168000,227000,227000,227000,227000,0
|
|
20250121,175600,2335168000,227000,227000,227000,227000,0
|
|
20250121,175500,2335168000,227000,227000,227000,227000,0
|
|
20250121,175400,2335168000,227000,227000,227000,227000,0
|
|
20250121,175300,2335168000,227000,227000,227000,227000,0
|
|
20250121,175200,2335168000,227000,227000,227000,227000,0
|
|
20250121,175100,2335168000,227000,227000,227000,227000,0
|
|
20250121,175000,2335168000,227000,227000,227000,227000,0
|
|
20250121,174900,2335168000,227000,227000,227000,227000,0
|
|
20250121,174800,2335168000,227000,227000,227000,227000,0
|
|
20250121,174700,2335168000,227000,227000,227000,227000,0
|
|
20250121,174600,2335168000,227000,227000,227000,227000,0
|
|
20250121,174500,2335168000,227000,227000,227000,227000,0
|
|
20250121,174400,2335168000,227000,227000,227000,227000,0
|
|
20250121,174300,2335168000,227000,227000,227000,227000,0
|
|
20250121,174200,2335168000,227000,227000,227000,227000,0
|
|
20250121,174100,2335168000,227000,227000,227000,227000,0
|
|
20250121,174000,2335168000,227000,227000,227000,227000,0
|
|
20250121,173900,2335168000,227000,227000,227000,227000,0
|
|
20250121,173800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,173700,2335168000,227000,227000,227000,227000,0
|
|
20250121,173600,2335168000,227000,227000,227000,227000,0
|
|
20250121,173500,2335168000,227000,227000,227000,227000,0
|
|
20250121,173400,2335168000,227000,227000,227000,227000,0
|
|
20250121,173300,2335168000,227000,227000,227000,227000,0
|
|
20250121,173200,2335168000,227000,227000,227000,227000,0
|
|
20250121,173100,2335168000,227000,227000,227000,227000,0
|
|
20250121,173000,2335168000,227000,227000,227000,227000,0
|
|
20250121,172900,2335168000,227000,227000,227000,227000,0
|
|
20250121,172800,2335168000,227000,227000,227000,227000,0
|
|
20250121,172700,2335168000,227000,227000,227000,227000,0
|
|
20250121,172600,2335168000,227000,227000,227000,227000,0
|
|
20250121,172500,2335168000,227000,227000,227000,227000,0
|
|
20250121,172400,2335168000,227000,227000,227000,227000,0
|
|
20250121,172300,2335168000,227000,227000,227000,227000,0
|
|
20250121,172200,2335168000,227000,227000,227000,227000,0
|
|
20250121,172100,2335168000,227000,227000,227000,227000,0
|
|
20250121,172000,2335168000,227000,227000,227000,227000,0
|
|
20250121,171900,2335168000,227000,227000,227000,227000,0
|
|
20250121,171800,2335168000,227000,227000,227000,227000,0
|
|
20250121,171700,2335168000,227000,227000,227000,227000,0
|
|
20250121,171600,2335168000,227000,227000,227000,227000,0
|
|
20250121,171500,2335168000,227000,227000,227000,227000,0
|
|
20250121,171400,2335168000,227000,227000,227000,227000,0
|
|
20250121,171300,2335168000,227000,227000,227000,227000,0
|
|
20250121,171200,2335168000,227000,227000,227000,227000,0
|
|
20250121,171100,2335168000,227000,227000,227000,227000,0
|
|
20250121,171000,2335168000,227000,227000,227000,227000,0
|
|
20250121,170900,2335168000,227000,227000,227000,227000,0
|
|
20250121,170800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,170700,2335168000,227000,227000,227000,227000,0
|
|
20250121,170600,2335168000,227000,227000,227000,227000,0
|
|
20250121,170500,2335168000,227000,227000,227000,227000,0
|
|
20250121,170400,2335168000,227000,227000,227000,227000,0
|
|
20250121,170300,2335168000,227000,227000,227000,227000,0
|
|
20250121,170200,2335168000,227000,227000,227000,227000,0
|
|
20250121,170100,2335168000,227000,227000,227000,227000,0
|
|
20250121,170000,2335168000,227000,227000,227000,227000,0
|
|
20250121,165900,2335168000,227000,227000,227000,227000,0
|
|
20250121,165800,2335168000,227000,227000,227000,227000,0
|
|
20250121,165700,2335168000,227000,227000,227000,227000,0
|
|
20250121,165600,2335168000,227000,227000,227000,227000,0
|
|
20250121,165500,2335168000,227000,227000,227000,227000,0
|
|
20250121,165400,2335168000,227000,227000,227000,227000,0
|
|
20250121,165300,2335168000,227000,227000,227000,227000,0
|
|
20250121,165200,2335168000,227000,227000,227000,227000,0
|
|
20250121,165100,2335168000,227000,227000,227000,227000,0
|
|
20250121,165000,2335168000,227000,227000,227000,227000,0
|
|
20250121,164900,2335168000,227000,227000,227000,227000,0
|
|
20250121,164800,2335168000,227000,227000,227000,227000,0
|
|
20250121,164700,2335168000,227000,227000,227000,227000,0
|
|
20250121,164600,2335168000,227000,227000,227000,227000,0
|
|
20250121,164500,2335168000,227000,227000,227000,227000,0
|
|
20250121,164400,2335168000,227000,227000,227000,227000,0
|
|
20250121,164300,2335168000,227000,227000,227000,227000,0
|
|
20250121,164200,2335168000,227000,227000,227000,227000,0
|
|
20250121,164100,2335168000,227000,227000,227000,227000,0
|
|
20250121,164000,2335168000,227000,227000,227000,227000,0
|
|
20250121,163900,2335168000,227000,227000,227000,227000,0
|
|
20250121,163800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,163700,2335168000,227000,227000,227000,227000,0
|
|
20250121,163600,2335168000,227000,227000,227000,227000,0
|
|
20250121,163500,2335168000,227000,227000,227000,227000,0
|
|
20250121,163400,2335168000,227000,227000,227000,227000,0
|
|
20250121,163300,2335168000,227000,227000,227000,227000,0
|
|
20250121,163200,2335168000,227000,227000,227000,227000,0
|
|
20250121,163100,2335168000,227000,227000,227000,227000,0
|
|
20250121,163000,2335168000,227000,227000,227000,227000,0
|
|
20250121,162900,2335168000,227000,227000,227000,227000,0
|
|
20250121,162800,2335168000,227000,227000,227000,227000,0
|
|
20250121,162700,2335168000,227000,227000,227000,227000,0
|
|
20250121,162600,2335168000,227000,227000,227000,227000,0
|
|
20250121,162500,2335168000,227000,227000,227000,227000,0
|
|
20250121,162400,2335168000,227000,227000,227000,227000,0
|
|
20250121,162300,2335168000,227000,227000,227000,227000,0
|
|
20250121,162200,2335168000,227000,227000,227000,227000,0
|
|
20250121,162100,2335168000,227000,227000,227000,227000,0
|
|
20250121,162000,2335168000,227000,227000,227000,227000,0
|
|
20250121,161900,2335168000,227000,227000,227000,227000,0
|
|
20250121,161800,2335168000,227000,227000,227000,227000,0
|
|
20250121,161700,2335168000,227000,227000,227000,227000,0
|
|
20250121,161600,2335168000,227000,227000,227000,227000,0
|
|
20250121,161500,2335168000,227000,227000,227000,227000,0
|
|
20250121,161400,2335168000,227000,227000,227000,227000,0
|
|
20250121,161300,2335168000,227000,227000,227000,227000,0
|
|
20250121,161200,2335168000,227000,227000,227000,227000,0
|
|
20250121,161100,2335168000,227000,227000,227000,227000,0
|
|
20250121,161000,2335168000,227000,227000,227000,227000,0
|
|
20250121,160900,2335168000,227000,227000,227000,227000,0
|
|
20250121,160800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,160700,2335168000,227000,227000,227000,227000,0
|
|
20250121,160600,2335168000,227000,227000,227000,227000,0
|
|
20250121,160500,2335168000,227000,227000,227000,227000,0
|
|
20250121,160400,2335168000,227000,227000,227000,227000,0
|
|
20250121,160300,2335168000,227000,227000,227000,227000,0
|
|
20250121,160200,2335168000,227000,227000,227000,227000,0
|
|
20250121,160100,2335168000,227000,227000,227000,227000,0
|
|
20250121,160000,2335168000,227000,227000,227000,227000,0
|
|
20250121,155900,2335168000,227000,227000,227000,227000,0
|
|
20250121,155800,2335168000,227000,227000,227000,227000,0
|
|
20250121,155700,2335168000,227000,227000,227000,227000,0
|
|
20250121,155600,2335168000,227000,227000,227000,227000,0
|
|
20250121,155500,2335168000,227000,227000,227000,227000,0
|
|
20250121,155400,2335168000,227000,227000,227000,227000,0
|
|
20250121,155300,2335168000,227000,227000,227000,227000,0
|
|
20250121,155200,2335168000,227000,227000,227000,227000,0
|
|
20250121,155100,2335168000,227000,227000,227000,227000,0
|
|
20250121,155000,2335168000,227000,227000,227000,227000,0
|
|
20250121,154900,2335168000,227000,227000,227000,227000,0
|
|
20250121,154800,2335168000,227000,227000,227000,227000,0
|
|
20250121,154700,2335168000,227000,227000,227000,227000,0
|
|
20250121,154600,2335168000,227000,227000,227000,227000,0
|
|
20250121,154500,2335168000,227000,227000,227000,227000,0
|
|
20250121,154400,2335168000,227000,227000,227000,227000,0
|
|
20250121,154300,2335168000,227000,227000,227000,227000,0
|
|
20250121,154200,2335168000,227000,227000,227000,227000,0
|
|
20250121,154100,2335168000,227000,227000,227000,227000,0
|
|
20250121,154000,2335168000,227000,227000,227000,227000,0
|
|
20250121,153900,2335168000,227000,227000,227000,227000,0
|
|
20250121,153800,2335168000,227000,227000,227000,227000,1303
|
|
20250121,153700,2335168000,227000,227000,227000,227000,0
|
|
20250121,153600,2335168000,227000,227000,227000,227000,0
|
|
20250121,153500,2335168000,227000,227000,227000,227000,0
|
|
20250121,153400,2335168000,227000,227000,227000,227000,0
|
|
20250121,153300,2335168000,227000,227000,227000,227000,0
|
|
20250121,153200,2335168000,227000,227000,227000,227000,0
|
|
20250121,153100,2335168000,227000,227000,227000,227000,0
|
|
20250121,153000,2335168000,227000,227000,227000,227000,1303
|
|
20250121,152900,2039387000,227500,227500,227500,227500,0
|
|
20250121,152800,2039387000,227500,227500,227500,227500,0
|
|
20250121,152700,2039387000,227500,227500,227500,227500,0
|
|
20250121,152600,2039387000,227500,227500,227500,227500,0
|
|
20250121,152500,2039387000,227500,227500,227500,227500,0
|
|
20250121,152400,2039387000,227500,227500,227500,227500,0
|
|
20250121,152300,2039387000,227500,227500,227500,227500,0
|
|
20250121,152200,2039387000,227500,227500,227500,227500,0
|
|
20250121,152100,2039387000,227500,227500,227500,227500,0
|
|
20250121,152000,2039387000,227500,227500,227500,227500,0
|
|
20250121,151900,2039387000,227500,227000,227500,226500,20
|
|
20250121,151800,2034845000,226500,226500,226500,226500,0
|
|
20250121,151700,2034845000,226500,226000,226500,226000,5
|
|
20250121,151600,2033714000,226000,226500,226500,226000,10
|
|
20250121,151500,2031453000,226000,226000,227000,226000,285
|
|
20250121,151400,1966822500,227000,227000,227000,227000,4
|
|
20250121,151300,1965914500,227000,227000,227000,227000,2
|
|
20250121,151200,1965460500,226500,226500,227000,226500,8
|
|
20250121,151100,1963645500,227000,227000,227000,227000,2
|
|
20250121,151000,1963191500,227000,226000,227000,226000,11
|
|
20250121,150900,1960697500,227000,227000,227000,227000,2
|
|
20250121,150800,1960243500,226500,227000,227000,226000,28
|
|
20250121,150700,1953903000,227000,227000,227000,227000,0
|
|
20250121,150600,1953903000,227000,227000,227000,227000,5
|
|
20250121,150500,1952768000,227000,226500,227000,226500,12
|
|
20250121,150400,1950044500,226500,225500,226500,225500,18
|
|
20250121,150300,1945983500,225500,226000,226000,225500,358
|
|
20250121,150200,1865177500,226500,226500,226500,226500,12
|
|
20250121,150100,1862459500,226000,226000,226000,226000,2
|
|
20250121,150000,1862007500,226500,226000,226500,226000,4
|
|
20250121,145900,1861102500,226000,226000,226500,226000,24
|
|
20250121,145800,1855670500,226000,226500,226500,226000,14
|
|
20250121,145700,1852500000,226500,226500,226500,226500,6
|
|
20250121,145600,1851141000,226500,226500,226500,226000,11
|
|
20250121,145500,1848650000,226500,226500,226500,226500,4
|
|
20250121,145400,1847744000,226000,226500,226500,226000,4
|
|
20250121,145300,1846838500,226500,226500,226500,226500,4
|
|
20250121,145200,1845932500,226500,226500,226500,226000,6
|
|
20250121,145100,1844574500,226500,226500,226500,226500,10
|
|
20250121,145000,1842309500,226500,226000,226500,226000,4
|
|
20250121,144900,1841405000,226500,226500,226500,226500,24
|
|
20250121,144800,1835969000,226000,226500,226500,226000,27
|
|
20250121,144700,1829855500,226500,226500,226500,226500,3
|
|
20250121,144600,1829176000,226500,226500,226500,226500,5
|
|
20250121,144500,1828043500,226000,226500,226500,226000,4
|
|
20250121,144400,1827138000,226500,226500,226500,226500,4
|
|
20250121,144300,1826232000,226500,226500,226500,226500,3
|
|
20250121,144200,1825552500,226500,226500,226500,226500,5
|
|
20250121,144100,1824420000,226000,226000,226000,226000,1
|
|
20250121,144000,1824194000,226500,226500,226500,226500,3
|
|
20250121,143900,1823514500,226500,226000,226500,226000,75
|
|
20250121,143800,1806562500,226500,226500,226500,226500,3
|
|
20250121,143700,1805883000,226500,226000,226500,226000,165
|
|
20250121,143600,1768587500,226000,226500,226500,226000,6
|
|
20250121,143500,1767230000,226000,226500,226500,226000,6
|
|
20250121,143400,1765872000,226000,226500,226500,226000,4
|
|
20250121,143300,1764966500,226500,226500,226500,226500,3
|
|
20250121,143200,1764287000,226000,226500,226500,226000,5
|
|
20250121,143100,1763155500,226500,226500,226500,226500,5
|
|
20250121,143000,1762023000,226500,226500,226500,226000,4
|
|
20250121,142900,1761117500,226500,226500,226500,226500,4
|
|
20250121,142800,1760211500,226500,226500,226500,226000,6
|
|
20250121,142700,1758853500,226000,226500,226500,226000,23
|
|
20250121,142600,1753654000,226500,226000,226500,226000,6
|
|
20250121,142500,1752295500,226500,226500,227000,226500,40
|
|
20250121,142400,1743234000,226500,227000,227000,226500,10
|
|
20250121,142300,1740967000,226500,227000,227000,226500,2
|
|
20250121,142200,1740513500,227000,227000,227000,227000,5
|
|
20250121,142100,1739378500,226500,227000,227500,226500,7
|
|
20250121,142000,1737789500,227500,227000,227500,227000,33
|
|
20250121,141900,1730292000,227000,227500,227500,227000,69
|
|
20250121,141800,1714627000,227500,227500,227500,227500,3
|
|
20250121,141700,1713944500,227000,227500,227500,227000,6
|
|
20250121,141600,1712580500,227500,227500,227500,227500,4
|
|
20250121,141500,1711670500,227500,227500,227500,227000,9
|
|
20250121,141400,1709623500,227500,227500,227500,227500,2
|
|
20250121,141300,1709168500,227500,227000,227500,227000,6
|
|
20250121,141200,1707805000,227500,227000,227500,227000,5
|
|
20250121,141100,1706668000,227500,227500,227500,227500,4
|
|
20250121,141000,1705758000,227500,227000,227500,227000,21
|
|
20250121,140900,1700982500,227500,227500,227500,227500,2
|
|
20250121,140800,1700527500,227000,227500,227500,227000,3
|
|
20250121,140700,1699845500,227500,227500,227500,227500,2
|
|
20250121,140600,1699390500,227000,227500,227500,227000,3
|
|
20250121,140500,1698709000,227500,227500,227500,227500,2
|
|
20250121,140400,1698254000,227500,227000,227500,227000,3
|
|
20250121,140300,1697572000,227500,227500,227500,227500,2
|
|
20250121,140200,1697117000,227500,227000,227500,227000,5
|
|
20250121,140100,1695980500,227500,227000,227500,227000,5
|
|
20250121,140000,1694844000,227500,227500,227500,227500,2
|
|
20250121,135900,1694389000,227500,227500,227500,227500,2
|
|
20250121,135800,1693934000,227500,227500,227500,227500,2
|
|
20250121,135700,1693479000,227500,227500,227500,227500,1
|
|
20250121,135600,1693251500,227500,227500,227500,227500,3
|
|
20250121,135500,1692569000,227500,227500,227500,227500,2
|
|
20250121,135400,1692114000,227500,227000,227500,227000,52
|
|
20250121,135300,1680309000,227000,226500,227000,226500,5
|
|
20250121,135200,1679174500,227000,227000,227000,227000,2
|
|
20250121,135100,1678720500,226500,227000,227000,226500,17
|
|
20250121,135000,1674862500,227000,227000,227000,226500,24
|
|
20250121,134900,1669424000,227000,227000,227000,226500,5
|
|
20250121,134800,1668289500,227000,227000,227000,227000,0
|
|
20250121,134700,1668289500,227000,227000,227000,227000,3
|
|
20250121,134600,1667608500,227000,227000,227000,227000,3
|
|
20250121,134500,1666927500,227000,226500,227000,226500,6
|
|
20250121,134400,1665566000,227000,227000,227000,227000,2
|
|
20250121,134300,1665112000,227000,227000,227000,227000,14
|
|
20250121,134200,1661934000,227000,227000,227000,227000,35
|
|
20250121,134100,1653989000,227000,227000,227000,227000,43
|
|
20250121,134000,1644228000,227000,226500,227000,226500,3
|
|
20250121,133900,1643548000,227000,226500,227000,226500,24
|
|
20250121,133800,1638111000,227000,226500,227000,226500,4
|
|
20250121,133700,1637204000,227000,227000,227000,227000,2
|
|
20250121,133600,1636750000,226500,226500,227000,226500,6
|
|
20250121,133500,1635390000,227000,227000,227000,227000,3
|
|
20250121,133400,1634709000,227000,227000,227000,227000,2
|
|
20250121,133300,1634255000,226500,227000,227000,226500,74
|
|
20250121,133200,1617493000,227000,227000,227000,227000,2
|
|
20250121,133100,1617039000,227000,227000,227000,227000,12
|
|
20250121,133000,1614315000,227000,226500,227000,226500,5
|
|
20250121,132900,1613180500,227000,228000,228000,227000,231
|
|
20250121,132800,1560706000,228000,227500,228000,227500,10
|
|
20250121,132700,1558429500,227500,227500,227500,227500,4
|
|
20250121,132600,1557519500,227500,227000,227500,227000,85
|
|
20250121,132500,1538183000,227500,227000,227500,227000,6
|
|
20250121,132400,1536819000,227000,227500,227500,227000,4
|
|
20250121,132300,1535910000,227500,227500,227500,227500,3
|
|
20250121,132200,1535227500,227500,227500,227500,227500,1
|
|
20250121,132100,1535000000,227500,227500,227500,227500,6
|
|
20250121,132000,1533635000,227500,227500,227500,227000,5
|
|
20250121,131900,1532498500,227500,227500,227500,227500,2
|
|
20250121,131800,1532043500,227500,227500,227500,227500,2
|
|
20250121,131700,1531588500,227500,227500,227500,227500,2
|
|
20250121,131600,1531133500,227500,227500,227500,227500,12
|
|
20250121,131500,1528403500,227500,227000,227500,227000,5
|
|
20250121,131400,1527267000,227000,227500,227500,227000,3
|
|
20250121,131300,1526585000,227000,227000,227000,227000,21
|
|
20250121,131200,1521818000,227500,227000,227500,227000,4
|
|
20250121,131100,1520909000,227000,227000,227500,227000,4
|
|
20250121,131000,1520000000,227500,227000,227500,227000,29
|
|
20250121,130900,1513414500,227500,227500,227500,227500,2
|
|
20250121,130800,1512959500,227500,227500,227500,227500,2
|
|
20250121,130700,1512504500,227500,227500,227500,227000,39
|
|
20250121,130600,1503632500,227500,228000,228000,227500,15
|
|
20250121,130500,1500219000,227500,227500,227500,227500,2
|
|
20250121,130400,1499764000,228000,228000,228000,228000,3
|
|
20250121,130300,1499080000,228000,227500,228000,227500,9
|
|
20250121,130200,1497031500,227500,228000,228000,227500,4
|
|
20250121,130100,1496120500,228000,227500,228000,227500,6
|
|
20250121,130000,1494754000,228000,228000,228000,228000,2
|
|
20250121,125900,1494298000,228000,227500,228000,227500,5
|
|
20250121,125800,1493159000,228000,228000,228000,228000,2
|
|
20250121,125700,1492703000,227500,228000,228000,227500,6
|
|
20250121,125600,1491337000,227500,228000,228000,227500,8
|
|
20250121,125500,1489513500,228000,228000,228000,228000,3
|
|
20250121,125400,1488829500,228000,227500,228000,227500,5
|
|
20250121,125300,1487690500,228000,228000,228000,228000,2
|
|
20250121,125200,1487234500,228000,227500,228000,227500,4
|
|
20250121,125100,1486323500,228000,228000,228000,228000,2
|
|
20250121,125000,1485867500,228000,228000,228000,227500,5
|
|
20250121,124900,1484728500,228000,228000,228000,228000,3
|
|
20250121,124800,1484044500,228000,228000,228000,228000,2
|
|
20250121,124700,1483588500,228000,228000,228000,228000,3
|
|
20250121,124600,1482904500,228000,228000,228000,228000,0
|
|
20250121,124500,1482904500,228000,227500,228000,227500,5
|
|
20250121,124400,1481765000,228000,228000,228000,228000,13
|
|
20250121,124300,1478801000,228000,228000,228000,228000,2
|
|
20250121,124200,1478345000,228000,228000,228000,228000,3
|
|
20250121,124100,1477661000,228000,228000,228000,228000,2
|
|
20250121,124000,1477205000,228000,227500,228000,227500,13
|
|
20250121,123900,1474244000,227500,228000,228000,227500,3
|
|
20250121,123800,1473561000,228000,228000,228000,228000,4
|
|
20250121,123700,1472649000,228000,228000,228000,228000,2
|
|
20250121,123600,1472193000,228000,228000,228000,228000,12
|
|
20250121,123500,1469457000,228000,228000,228000,228000,9
|
|
20250121,123400,1467405000,228000,228000,228000,228000,6
|
|
20250121,123300,1466037000,227500,227500,227500,227500,1
|
|
20250121,123200,1465809500,227500,227500,227500,227500,7
|
|
20250121,123100,1464217000,227500,227500,227500,227500,5
|
|
20250121,123000,1463079500,227500,227500,227500,227500,0
|
|
20250121,122900,1463079500,227500,227500,227500,227500,0
|
|
20250121,122800,1463079500,227500,227500,227500,227500,0
|
|
20250121,122700,1463079500,227500,227000,227500,227000,3
|
|
20250121,122600,1462398000,228500,228500,228500,228500,1
|
|
20250121,122500,1462169500,228500,228000,228500,228000,9
|
|
20250121,122400,1460115000,228000,228000,228000,228000,9
|
|
20250121,122300,1458063000,228000,227000,228000,227000,359
|
|
20250121,122200,1376519000,227000,227000,227000,227000,0
|
|
20250121,122100,1376519000,227000,227000,227000,227000,0
|
|
20250121,122000,1376519000,227000,227000,227000,227000,0
|
|
20250121,121900,1376519000,227000,227000,227000,227000,0
|
|
20250121,121800,1376519000,227000,226500,227000,226500,10
|
|
20250121,121700,1374253500,226500,226500,226500,226500,2
|
|
20250121,121600,1373800500,226500,226500,226500,226500,0
|
|
20250121,121500,1373800500,226500,227000,227000,226500,11
|
|
20250121,121400,1371308500,227000,227000,227000,227000,0
|
|
20250121,121300,1371308500,227000,226500,227000,226500,11
|
|
20250121,121200,1368813500,226500,227000,227000,226500,25
|
|
20250121,121100,1363150500,226500,226500,226500,226500,7
|
|
20250121,121000,1361565000,227000,227000,227000,227000,0
|
|
20250121,120900,1361565000,227000,227000,227000,227000,3
|
|
20250121,120800,1360884000,227000,227000,227000,227000,1
|
|
20250121,120700,1360657000,227000,227000,227000,227000,0
|
|
20250121,120600,1360657000,227000,226500,227000,226500,34
|
|
20250121,120500,1352950000,226500,226500,226500,226500,0
|
|
20250121,120400,1352950000,226500,226500,226500,226500,2
|
|
20250121,120300,1352497000,227000,227000,227000,227000,7
|
|
20250121,120200,1350908000,226500,226500,226500,226500,2
|
|
20250121,120100,1350455000,226500,227000,227000,226500,2
|
|
20250121,120000,1350001500,226500,226500,226500,226500,3
|
|
20250121,115900,1349322000,227000,227000,227000,227000,1
|
|
20250121,115800,1349095000,227000,227000,227000,227000,1
|
|
20250121,115700,1348868000,226500,226500,226500,226500,0
|
|
20250121,115600,1348868000,226500,226500,226500,226500,0
|
|
20250121,115500,1348868000,226500,227000,227000,226500,4
|
|
20250121,115400,1347961000,227000,227000,227000,227000,0
|
|
20250121,115300,1347961000,227000,227000,227000,227000,0
|
|
20250121,115200,1347961000,227000,226500,227000,226500,21
|
|
20250121,115100,1343195500,226500,226500,226500,226500,0
|
|
20250121,115000,1343195500,226500,226500,226500,226500,12
|
|
20250121,114900,1340477500,226500,226000,226500,226000,299
|
|
20250121,114800,1272894000,226000,226000,226000,226000,1
|
|
20250121,114700,1272668000,226000,225500,226000,225500,4
|
|
20250121,114600,1271765500,225500,225500,225500,225500,0
|
|
20250121,114500,1271765500,225500,225500,225500,225500,2
|
|
20250121,114400,1271314500,225500,225500,225500,225500,184
|
|
20250121,114300,1229822500,225000,225500,225500,225000,18
|
|
20250121,114200,1225764000,225500,225500,225500,225500,6
|
|
20250121,114100,1224411000,225500,225500,225500,225500,8
|
|
20250121,114000,1222607000,225500,225500,225500,225500,2
|
|
20250121,113900,1222156000,225500,225500,225500,225500,0
|
|
20250121,113800,1222156000,225500,225500,225500,225500,16
|
|
20250121,113700,1218548000,225500,225000,225500,225000,11
|
|
20250121,113600,1216072500,225000,225000,225000,225000,1
|
|
20250121,113500,1215847500,225000,225500,225500,225000,3
|
|
20250121,113400,1215171500,225000,225000,225500,225000,16
|
|
20250121,113300,1211571000,225000,225500,225500,225000,11
|
|
20250121,113200,1209091000,225500,225000,225500,225000,23
|
|
20250121,113100,1203905500,225000,225500,225500,225000,150
|
|
20250121,113000,1170093500,225500,225500,225500,225500,0
|
|
20250121,112900,1170093500,225500,225500,225500,225500,1
|
|
20250121,112800,1169868000,225500,225500,225500,225500,10
|
|
20250121,112700,1167613000,225500,226000,226000,225500,3
|
|
20250121,112600,1166936000,225500,225500,225500,225500,2
|
|
20250121,112500,1166485000,225500,225500,225500,225500,4
|
|
20250121,112400,1165583000,225500,226000,226000,225500,2
|
|
20250121,112300,1165131500,225500,226000,226000,225500,2
|
|
20250121,112200,1164680000,225500,226000,226000,225500,42
|
|
20250121,112100,1155208500,225500,225500,225500,225500,0
|
|
20250121,112000,1155208500,225500,225500,225500,225500,15
|
|
20250121,111900,1151826000,225500,225500,225500,225500,1
|
|
20250121,111800,1151600500,225500,225500,225500,225500,0
|
|
20250121,111700,1151600500,225500,226000,226000,225500,7
|
|
20250121,111600,1150021500,226000,225500,226000,225500,109
|
|
20250121,111500,1125441500,226000,226000,226000,226000,1
|
|
20250121,111400,1125215500,226000,226000,226000,226000,0
|
|
20250121,111300,1125215500,226000,226000,226000,226000,0
|
|
20250121,111200,1125215500,226000,226000,226000,226000,0
|
|
20250121,111100,1125215500,226000,225500,226000,225500,32
|
|
20250121,111000,1117998500,226000,226000,226000,226000,4
|
|
20250121,110900,1117094500,225500,225500,225500,225500,2
|
|
20250121,110800,1116643500,226000,226000,226000,226000,0
|
|
20250121,110700,1116643500,226000,226000,226000,226000,72
|
|
20250121,110600,1100371500,226500,226500,226500,226500,1
|
|
20250121,110500,1100145000,226500,226500,226500,226500,0
|
|
20250121,110400,1100145000,226500,226500,226500,226500,0
|
|
20250121,110300,1100145000,226500,226500,226500,226500,2
|
|
20250121,110200,1099692000,226500,226500,226500,226500,0
|
|
20250121,110100,1099692000,226500,226500,226500,226500,6
|
|
20250121,110000,1098333000,226500,226500,226500,226500,1
|
|
20250121,105900,1098106500,226000,226000,226000,226000,0
|
|
20250121,105800,1098106500,226000,226000,226000,226000,1
|
|
20250121,105700,1097880500,226000,226000,226000,226000,20
|
|
20250121,105600,1093360500,225500,225500,225500,225500,9
|
|
20250121,105500,1091331000,225000,225000,225000,225000,57
|
|
20250121,105400,1078506000,225500,225500,225500,225500,15
|
|
20250121,105300,1075123500,225500,225500,225500,225500,1
|
|
20250121,105200,1074898000,225500,225500,225500,225500,49
|
|
20250121,105100,1063848500,225500,225500,225500,225500,1
|
|
20250121,105000,1063623000,225500,225000,225500,225000,3
|
|
20250121,104900,1062947000,225500,225500,225500,225500,12
|
|
20250121,104800,1060241000,225500,226000,226500,225000,440
|
|
20250121,104700,960878500,226000,226000,226000,226000,11
|
|
20250121,104600,958392500,226500,226500,226500,226500,11
|
|
20250121,104500,955901000,226000,226000,226000,226000,2
|
|
20250121,104400,955449000,226500,226500,226500,226500,0
|
|
20250121,104300,955449000,226500,226500,226500,226500,20
|
|
20250121,104200,950919000,226000,226000,226000,226000,0
|
|
20250121,104100,950919000,226000,226000,226000,226000,11
|
|
20250121,104000,948433000,226000,226500,226500,226000,5
|
|
20250121,103900,947301500,226500,226500,226500,226500,5
|
|
20250121,103800,946169000,226500,226000,226500,226000,30
|
|
20250121,103700,939376500,226000,226500,226500,226000,292
|
|
20250121,103600,873248500,226500,227000,227000,226500,7
|
|
20250121,103500,871661500,226500,227000,227000,226500,4
|
|
20250121,103400,870755000,226500,226500,226500,226500,11
|
|
20250121,103300,868263500,227000,227000,227000,227000,0
|
|
20250121,103200,868263500,227000,227000,227000,227000,0
|
|
20250121,103100,868263500,227000,227000,227000,227000,2
|
|
20250121,103000,867809500,227000,226500,227000,226500,7
|
|
20250121,102900,866223500,227000,226500,227000,226500,24
|
|
20250121,102800,860786000,226500,226500,226500,226500,1
|
|
20250121,102700,860559500,226500,226500,226500,226500,0
|
|
20250121,102600,860559500,226500,226500,227000,226500,9
|
|
20250121,102500,858520500,226500,227000,227000,226500,4
|
|
20250121,102400,857613500,227000,227000,227000,227000,0
|
|
20250121,102300,857613500,227000,227000,227000,227000,1
|
|
20250121,102200,857386500,226500,226500,226500,226500,100
|
|
20250121,102100,834736500,227000,227000,227000,227000,4
|
|
20250121,102000,833828500,227000,227000,227000,227000,6
|
|
20250121,101900,832466500,227000,227000,227000,227000,2
|
|
20250121,101800,832012500,226500,226500,226500,226500,4
|
|
20250121,101700,831106500,226500,226500,226500,226500,2
|
|
20250121,101600,830653500,226500,226500,226500,226500,0
|
|
20250121,101500,830653500,226500,227000,227000,226500,4
|
|
20250121,101400,829747000,226500,226500,226500,226500,2
|
|
20250121,101300,829294000,227000,227000,227000,226500,4
|
|
20250121,101200,828387000,226500,226500,226500,226500,2
|
|
20250121,101100,827934000,227000,227000,227000,227000,5
|
|
20250121,101000,826799000,227000,227000,227000,226500,7
|
|
20250121,100900,825212500,226500,226500,226500,226500,0
|
|
20250121,100800,825212500,226500,226500,226500,226500,93
|
|
20250121,100700,804148000,226500,226500,226500,226500,6
|
|
20250121,100600,802789000,227000,227000,227000,227000,0
|
|
20250121,100500,802789000,227000,227000,227000,227000,4
|
|
20250121,100400,801881000,227000,227000,227000,226500,23
|
|
20250121,100300,796662000,227000,227000,227000,227000,1
|
|
20250121,100200,796435000,227000,227000,227000,227000,6
|
|
20250121,100100,795073000,227500,227000,227500,227000,31
|
|
20250121,100000,788035500,227000,226000,227000,226000,58
|
|
20250121,095900,774906000,226500,226000,226500,226000,11
|
|
20250121,095800,772415500,226000,226500,227000,226000,610
|
|
20250121,095700,634254000,227000,227000,227000,226500,139
|
|
20250121,095600,602707000,227500,227000,227500,227000,3
|
|
20250121,095500,602025000,227000,227500,227500,227000,106
|
|
20250121,095400,577950000,227500,227500,227500,227500,1
|
|
20250121,095300,577722500,227500,227500,227500,227500,1
|
|
20250121,095200,577495000,227500,227000,227500,227000,5
|
|
20250121,095100,576359500,227500,227500,227500,227500,0
|
|
20250121,095000,576359500,227500,227500,227500,227500,73
|
|
20250121,094900,559752000,227500,228000,228500,227500,39
|
|
20250121,094800,550862500,228000,228000,228000,228000,0
|
|
20250121,094700,550862500,228000,228000,228000,228000,3
|
|
20250121,094600,550178500,228000,228000,228000,228000,1
|
|
20250121,094500,549950500,228000,228000,228000,228000,2
|
|
20250121,094400,549494500,228000,227500,228000,227500,3
|
|
20250121,094300,548811000,227500,227500,227500,227500,0
|
|
20250121,094200,548811000,227500,227000,227500,227000,18
|
|
20250121,094100,544716500,227000,227000,227500,226500,656
|
|
20250121,094000,396022500,227500,227500,227500,227000,128
|
|
20250121,093900,366906500,227500,228500,228500,227500,153
|
|
20250121,093800,332028000,228500,228500,228500,228500,1
|
|
20250121,093700,331799500,228500,229000,229000,228500,248
|
|
20250121,093600,275087500,229500,229500,229500,229500,2
|
|
20250121,093500,274628500,229000,229000,229000,229000,37
|
|
20250121,093400,266155500,229000,229500,229500,229000,6
|
|
20250121,093300,264781000,229000,229000,229000,229000,75
|
|
20250121,093200,247606000,229500,229500,229500,229500,0
|
|
20250121,093100,247606000,229500,229500,229500,229500,45
|
|
20250121,093000,237278500,229500,229500,229500,229500,10
|
|
20250121,092900,234983500,230000,230000,230000,230000,0
|
|
20250121,092800,234983500,230000,230000,230500,230000,47
|
|
20250121,092700,224173000,230000,230000,230000,230000,1
|
|
20250121,092600,223943000,230500,230500,230500,230500,0
|
|
20250121,092500,223943000,230500,230500,230500,230500,0
|
|
20250121,092400,223943000,230500,230500,230500,230500,0
|
|
20250121,092300,223943000,230500,230500,230500,230500,5
|
|
20250121,092200,222790500,230500,230500,230500,230500,2
|
|
20250121,092100,222329500,230000,230000,230000,230000,0
|
|
20250121,092000,222329500,230000,230000,230000,230000,14
|
|
20250121,091900,219109500,230500,230500,231000,230500,61
|
|
20250121,091800,205048000,231000,231000,231000,231000,0
|
|
20250121,091700,205048000,231000,231000,231000,231000,2
|
|
20250121,091600,204586000,231000,231000,231000,231000,19
|
|
20250121,091500,200197000,231000,231000,231000,231000,409
|
|
20250121,091400,105718000,231000,231000,231500,231000,40
|
|
20250121,091300,96477000,230500,230500,230500,230500,20
|
|
20250121,091200,91867000,231000,231000,231000,231000,0
|
|
20250121,091100,91867000,231000,231000,231000,231000,57
|
|
20250121,091000,78700000,231000,231000,231000,231000,59
|
|
20250121,090900,65071000,231000,231000,231000,231000,7
|
|
20250121,090800,63454000,231000,230500,231000,230500,41
|
|
20250121,090700,53995500,231000,231000,231000,231000,2
|
|
20250121,090600,53533500,230000,231000,231000,230000,12
|
|
20250121,090500,50765500,231000,231000,231500,231000,130
|
|
20250121,090400,20727500,231000,231000,231000,231000,8
|
|
20250121,090300,18879500,231000,230500,231000,230500,28
|
|
20250121,090200,12423500,229500,230000,230000,229500,8
|
|
20250121,090100,10584500,230500,230000,230500,230000,19
|
|
20250121,090000,6210000,230000,230000,230000,230000,27
|