732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,210900,5327480500,234500,234500,234500,234500,743
|
|
20250122,210800,5327480500,234500,234500,234500,234500,0
|
|
20250122,210700,5327480500,234500,234500,234500,234500,0
|
|
20250122,210600,5327480500,234500,234500,234500,234500,0
|
|
20250122,210500,5327480500,234500,234500,234500,234500,0
|
|
20250122,210400,5327480500,234500,234500,234500,234500,0
|
|
20250122,210300,5327480500,234500,234500,234500,234500,0
|
|
20250122,210200,5327480500,234500,234500,234500,234500,0
|
|
20250122,210100,5327480500,234500,234500,234500,234500,0
|
|
20250122,210000,5327480500,234500,234500,234500,234500,0
|
|
20250122,205900,5327480500,234500,234500,234500,234500,0
|
|
20250122,205800,5327480500,234500,234500,234500,234500,0
|
|
20250122,205700,5327480500,234500,234500,234500,234500,0
|
|
20250122,205600,5327480500,234500,234500,234500,234500,0
|
|
20250122,205500,5327480500,234500,234500,234500,234500,0
|
|
20250122,205400,5327480500,234500,234500,234500,234500,0
|
|
20250122,205300,5327480500,234500,234500,234500,234500,0
|
|
20250122,205200,5327480500,234500,234500,234500,234500,0
|
|
20250122,205100,5327480500,234500,234500,234500,234500,0
|
|
20250122,205000,5327480500,234500,234500,234500,234500,0
|
|
20250122,204900,5327480500,234500,234500,234500,234500,0
|
|
20250122,204800,5327480500,234500,234500,234500,234500,0
|
|
20250122,204700,5327480500,234500,234500,234500,234500,0
|
|
20250122,204600,5327480500,234500,234500,234500,234500,0
|
|
20250122,204500,5327480500,234500,234500,234500,234500,0
|
|
20250122,204400,5327480500,234500,234500,234500,234500,0
|
|
20250122,204300,5327480500,234500,234500,234500,234500,0
|
|
20250122,204200,5327480500,234500,234500,234500,234500,0
|
|
20250122,204100,5327480500,234500,234500,234500,234500,0
|
|
20250122,204000,5327480500,234500,234500,234500,234500,0
|
|
20250122,203900,5327480500,234500,234500,234500,234500,743
|
|
20250122,203800,5327480500,234500,234500,234500,234500,0
|
|
20250122,203700,5327480500,234500,234500,234500,234500,0
|
|
20250122,203600,5327480500,234500,234500,234500,234500,0
|
|
20250122,203500,5327480500,234500,234500,234500,234500,0
|
|
20250122,203400,5327480500,234500,234500,234500,234500,0
|
|
20250122,203300,5327480500,234500,234500,234500,234500,0
|
|
20250122,203200,5327480500,234500,234500,234500,234500,0
|
|
20250122,203100,5327480500,234500,234500,234500,234500,0
|
|
20250122,203000,5327480500,234500,234500,234500,234500,0
|
|
20250122,202900,5327480500,234500,234500,234500,234500,0
|
|
20250122,202800,5327480500,234500,234500,234500,234500,0
|
|
20250122,202700,5327480500,234500,234500,234500,234500,0
|
|
20250122,202600,5327480500,234500,234500,234500,234500,0
|
|
20250122,202500,5327480500,234500,234500,234500,234500,0
|
|
20250122,202400,5327480500,234500,234500,234500,234500,0
|
|
20250122,202300,5327480500,234500,234500,234500,234500,0
|
|
20250122,202200,5327480500,234500,234500,234500,234500,0
|
|
20250122,202100,5327480500,234500,234500,234500,234500,0
|
|
20250122,202000,5327480500,234500,234500,234500,234500,0
|
|
20250122,201900,5327480500,234500,234500,234500,234500,0
|
|
20250122,201800,5327480500,234500,234500,234500,234500,0
|
|
20250122,201700,5327480500,234500,234500,234500,234500,0
|
|
20250122,201600,5327480500,234500,234500,234500,234500,0
|
|
20250122,201500,5327480500,234500,234500,234500,234500,0
|
|
20250122,201400,5327480500,234500,234500,234500,234500,0
|
|
20250122,201300,5327480500,234500,234500,234500,234500,0
|
|
20250122,201200,5327480500,234500,234500,234500,234500,0
|
|
20250122,201100,5327480500,234500,234500,234500,234500,0
|
|
20250122,201000,5327480500,234500,234500,234500,234500,0
|
|
20250122,200900,5327480500,234500,234500,234500,234500,743
|
|
20250122,200800,5327480500,234500,234500,234500,234500,0
|
|
20250122,200700,5327480500,234500,234500,234500,234500,0
|
|
20250122,200600,5327480500,234500,234500,234500,234500,0
|
|
20250122,200500,5327480500,234500,234500,234500,234500,0
|
|
20250122,200400,5327480500,234500,234500,234500,234500,0
|
|
20250122,200300,5327480500,234500,234500,234500,234500,0
|
|
20250122,200200,5327480500,234500,234500,234500,234500,0
|
|
20250122,200100,5327480500,234500,234500,234500,234500,0
|
|
20250122,200000,5327480500,234500,234500,234500,234500,0
|
|
20250122,195900,5327480500,234500,234500,234500,234500,0
|
|
20250122,195800,5327480500,234500,234500,234500,234500,0
|
|
20250122,195700,5327480500,234500,234500,234500,234500,0
|
|
20250122,195600,5327480500,234500,234500,234500,234500,0
|
|
20250122,195500,5327480500,234500,234500,234500,234500,0
|
|
20250122,195400,5327480500,234500,234500,234500,234500,0
|
|
20250122,195300,5327480500,234500,234500,234500,234500,0
|
|
20250122,195200,5327480500,234500,234500,234500,234500,0
|
|
20250122,195100,5327480500,234500,234500,234500,234500,0
|
|
20250122,195000,5327480500,234500,234500,234500,234500,0
|
|
20250122,194900,5327480500,234500,234500,234500,234500,0
|
|
20250122,194800,5327480500,234500,234500,234500,234500,0
|
|
20250122,194700,5327480500,234500,234500,234500,234500,0
|
|
20250122,194600,5327480500,234500,234500,234500,234500,0
|
|
20250122,194500,5327480500,234500,234500,234500,234500,0
|
|
20250122,194400,5327480500,234500,234500,234500,234500,0
|
|
20250122,194300,5327480500,234500,234500,234500,234500,0
|
|
20250122,194200,5327480500,234500,234500,234500,234500,0
|
|
20250122,194100,5327480500,234500,234500,234500,234500,0
|
|
20250122,194000,5327480500,234500,234500,234500,234500,0
|
|
20250122,193900,5327480500,234500,234500,234500,234500,743
|
|
20250122,193800,5327480500,234500,234500,234500,234500,0
|
|
20250122,193700,5327480500,234500,234500,234500,234500,0
|
|
20250122,193600,5327480500,234500,234500,234500,234500,0
|
|
20250122,193500,5327480500,234500,234500,234500,234500,0
|
|
20250122,193400,5327480500,234500,234500,234500,234500,0
|
|
20250122,193300,5327480500,234500,234500,234500,234500,0
|
|
20250122,193200,5327480500,234500,234500,234500,234500,0
|
|
20250122,193100,5327480500,234500,234500,234500,234500,0
|
|
20250122,193000,5327480500,234500,234500,234500,234500,0
|
|
20250122,192900,5327480500,234500,234500,234500,234500,0
|
|
20250122,192800,5327480500,234500,234500,234500,234500,0
|
|
20250122,192700,5327480500,234500,234500,234500,234500,0
|
|
20250122,192600,5327480500,234500,234500,234500,234500,0
|
|
20250122,192500,5327480500,234500,234500,234500,234500,0
|
|
20250122,192400,5327480500,234500,234500,234500,234500,0
|
|
20250122,192300,5327480500,234500,234500,234500,234500,0
|
|
20250122,192200,5327480500,234500,234500,234500,234500,0
|
|
20250122,192100,5327480500,234500,234500,234500,234500,0
|
|
20250122,192000,5327480500,234500,234500,234500,234500,0
|
|
20250122,191900,5327480500,234500,234500,234500,234500,0
|
|
20250122,191800,5327480500,234500,234500,234500,234500,0
|
|
20250122,191700,5327480500,234500,234500,234500,234500,0
|
|
20250122,191600,5327480500,234500,234500,234500,234500,0
|
|
20250122,191500,5327480500,234500,234500,234500,234500,0
|
|
20250122,191400,5327480500,234500,234500,234500,234500,0
|
|
20250122,191300,5327480500,234500,234500,234500,234500,0
|
|
20250122,191200,5327480500,234500,234500,234500,234500,0
|
|
20250122,191100,5327480500,234500,234500,234500,234500,0
|
|
20250122,191000,5327480500,234500,234500,234500,234500,0
|
|
20250122,190900,5327480500,234500,234500,234500,234500,743
|
|
20250122,190800,5327480500,234500,234500,234500,234500,0
|
|
20250122,190700,5327480500,234500,234500,234500,234500,0
|
|
20250122,190600,5327480500,234500,234500,234500,234500,0
|
|
20250122,190500,5327480500,234500,234500,234500,234500,0
|
|
20250122,190400,5327480500,234500,234500,234500,234500,0
|
|
20250122,190300,5327480500,234500,234500,234500,234500,0
|
|
20250122,190200,5327480500,234500,234500,234500,234500,0
|
|
20250122,190100,5327480500,234500,234500,234500,234500,0
|
|
20250122,190000,5327480500,234500,234500,234500,234500,0
|
|
20250122,185900,5327480500,234500,234500,234500,234500,0
|
|
20250122,185800,5327480500,234500,234500,234500,234500,0
|
|
20250122,185700,5327480500,234500,234500,234500,234500,0
|
|
20250122,185600,5327480500,234500,234500,234500,234500,0
|
|
20250122,185500,5327480500,234500,234500,234500,234500,0
|
|
20250122,185400,5327480500,234500,234500,234500,234500,0
|
|
20250122,185300,5327480500,234500,234500,234500,234500,0
|
|
20250122,185200,5327480500,234500,234500,234500,234500,0
|
|
20250122,185100,5327480500,234500,234500,234500,234500,0
|
|
20250122,185000,5327480500,234500,234500,234500,234500,0
|
|
20250122,184900,5327480500,234500,234500,234500,234500,0
|
|
20250122,184800,5327480500,234500,234500,234500,234500,0
|
|
20250122,184700,5327480500,234500,234500,234500,234500,0
|
|
20250122,184600,5327480500,234500,234500,234500,234500,0
|
|
20250122,184500,5327480500,234500,234500,234500,234500,0
|
|
20250122,184400,5327480500,234500,234500,234500,234500,0
|
|
20250122,184300,5327480500,234500,234500,234500,234500,0
|
|
20250122,184200,5327480500,234500,234500,234500,234500,0
|
|
20250122,184100,5327480500,234500,234500,234500,234500,0
|
|
20250122,184000,5327480500,234500,234500,234500,234500,0
|
|
20250122,183900,5327480500,234500,234500,234500,234500,743
|
|
20250122,183800,5327480500,234500,234500,234500,234500,0
|
|
20250122,183700,5327480500,234500,234500,234500,234500,0
|
|
20250122,183600,5327480500,234500,234500,234500,234500,0
|
|
20250122,183500,5327480500,234500,234500,234500,234500,0
|
|
20250122,183400,5327480500,234500,234500,234500,234500,0
|
|
20250122,183300,5327480500,234500,234500,234500,234500,0
|
|
20250122,183200,5327480500,234500,234500,234500,234500,0
|
|
20250122,183100,5327480500,234500,234500,234500,234500,0
|
|
20250122,183000,5327480500,234500,234500,234500,234500,0
|
|
20250122,182900,5327480500,234500,234500,234500,234500,0
|
|
20250122,182800,5327480500,234500,234500,234500,234500,0
|
|
20250122,182700,5327480500,234500,234500,234500,234500,0
|
|
20250122,182600,5327480500,234500,234500,234500,234500,0
|
|
20250122,182500,5327480500,234500,234500,234500,234500,0
|
|
20250122,182400,5327480500,234500,234500,234500,234500,0
|
|
20250122,182300,5327480500,234500,234500,234500,234500,0
|
|
20250122,182200,5327480500,234500,234500,234500,234500,0
|
|
20250122,182100,5327480500,234500,234500,234500,234500,0
|
|
20250122,182000,5327480500,234500,234500,234500,234500,0
|
|
20250122,181900,5327480500,234500,234500,234500,234500,0
|
|
20250122,181800,5327480500,234500,234500,234500,234500,0
|
|
20250122,181700,5327480500,234500,234500,234500,234500,0
|
|
20250122,181600,5327480500,234500,234500,234500,234500,0
|
|
20250122,181500,5327480500,234500,234500,234500,234500,0
|
|
20250122,181400,5327480500,234500,234500,234500,234500,0
|
|
20250122,181300,5327480500,234500,234500,234500,234500,0
|
|
20250122,181200,5327480500,234500,234500,234500,234500,0
|
|
20250122,181100,5327480500,234500,234500,234500,234500,0
|
|
20250122,181000,5327480500,234500,234500,234500,234500,0
|
|
20250122,180900,5327480500,234500,234500,234500,234500,743
|
|
20250122,180800,5327480500,234500,234500,234500,234500,0
|
|
20250122,180700,5327480500,234500,234500,234500,234500,0
|
|
20250122,180600,5327480500,234500,234500,234500,234500,0
|
|
20250122,180500,5327480500,234500,234500,234500,234500,0
|
|
20250122,180400,5327480500,234500,234500,234500,234500,0
|
|
20250122,180300,5327480500,234500,234500,234500,234500,0
|
|
20250122,180200,5327480500,234500,234500,234500,234500,0
|
|
20250122,180100,5327480500,234500,234500,234500,234500,0
|
|
20250122,180000,5327480500,234500,234500,234500,234500,0
|
|
20250122,175900,5327480500,234500,234500,234500,234500,0
|
|
20250122,175800,5327480500,234500,234500,234500,234500,0
|
|
20250122,175700,5327480500,234500,234500,234500,234500,0
|
|
20250122,175600,5327480500,234500,234500,234500,234500,0
|
|
20250122,175500,5327480500,234500,234500,234500,234500,0
|
|
20250122,175400,5327480500,234500,234500,234500,234500,0
|
|
20250122,175300,5327480500,234500,234500,234500,234500,0
|
|
20250122,175200,5327480500,234500,234500,234500,234500,0
|
|
20250122,175100,5327480500,234500,234500,234500,234500,0
|
|
20250122,175000,5327480500,234500,234500,234500,234500,0
|
|
20250122,174900,5327480500,234500,234500,234500,234500,0
|
|
20250122,174800,5327480500,234500,234500,234500,234500,0
|
|
20250122,174700,5327480500,234500,234500,234500,234500,0
|
|
20250122,174600,5327480500,234500,234500,234500,234500,0
|
|
20250122,174500,5327480500,234500,234500,234500,234500,0
|
|
20250122,174400,5327480500,234500,234500,234500,234500,0
|
|
20250122,174300,5327480500,234500,234500,234500,234500,0
|
|
20250122,174200,5327480500,234500,234500,234500,234500,0
|
|
20250122,174100,5327480500,234500,234500,234500,234500,0
|
|
20250122,174000,5327480500,234500,234500,234500,234500,0
|
|
20250122,173900,5327480500,234500,234500,234500,234500,743
|
|
20250122,173800,5327480500,234500,234500,234500,234500,0
|
|
20250122,173700,5327480500,234500,234500,234500,234500,0
|
|
20250122,173600,5327480500,234500,234500,234500,234500,0
|
|
20250122,173500,5327480500,234500,234500,234500,234500,0
|
|
20250122,173400,5327480500,234500,234500,234500,234500,0
|
|
20250122,173300,5327480500,234500,234500,234500,234500,0
|
|
20250122,173200,5327480500,234500,234500,234500,234500,0
|
|
20250122,173100,5327480500,234500,234500,234500,234500,0
|
|
20250122,173000,5327480500,234500,234500,234500,234500,0
|
|
20250122,172900,5327480500,234500,234500,234500,234500,0
|
|
20250122,172800,5327480500,234500,234500,234500,234500,0
|
|
20250122,172700,5327480500,234500,234500,234500,234500,0
|
|
20250122,172600,5327480500,234500,234500,234500,234500,0
|
|
20250122,172500,5327480500,234500,234500,234500,234500,0
|
|
20250122,172400,5327480500,234500,234500,234500,234500,0
|
|
20250122,172300,5327480500,234500,234500,234500,234500,0
|
|
20250122,172200,5327480500,234500,234500,234500,234500,0
|
|
20250122,172100,5327480500,234500,234500,234500,234500,0
|
|
20250122,172000,5327480500,234500,234500,234500,234500,0
|
|
20250122,171900,5327480500,234500,234500,234500,234500,0
|
|
20250122,171800,5327480500,234500,234500,234500,234500,0
|
|
20250122,171700,5327480500,234500,234500,234500,234500,0
|
|
20250122,171600,5327480500,234500,234500,234500,234500,0
|
|
20250122,171500,5327480500,234500,234500,234500,234500,0
|
|
20250122,171400,5327480500,234500,234500,234500,234500,0
|
|
20250122,171300,5327480500,234500,234500,234500,234500,0
|
|
20250122,171200,5327480500,234500,234500,234500,234500,0
|
|
20250122,171100,5327480500,234500,234500,234500,234500,0
|
|
20250122,171000,5327480500,234500,234500,234500,234500,0
|
|
20250122,170900,5327480500,234500,234500,234500,234500,743
|
|
20250122,170800,5327480500,234500,234500,234500,234500,0
|
|
20250122,170700,5327480500,234500,234500,234500,234500,0
|
|
20250122,170600,5327480500,234500,234500,234500,234500,0
|
|
20250122,170500,5327480500,234500,234500,234500,234500,0
|
|
20250122,170400,5327480500,234500,234500,234500,234500,0
|
|
20250122,170300,5327480500,234500,234500,234500,234500,0
|
|
20250122,170200,5327480500,234500,234500,234500,234500,0
|
|
20250122,170100,5327480500,234500,234500,234500,234500,0
|
|
20250122,170000,5327480500,234500,234500,234500,234500,0
|
|
20250122,165900,5327480500,234500,234500,234500,234500,0
|
|
20250122,165800,5327480500,234500,234500,234500,234500,0
|
|
20250122,165700,5327480500,234500,234500,234500,234500,0
|
|
20250122,165600,5327480500,234500,234500,234500,234500,0
|
|
20250122,165500,5327480500,234500,234500,234500,234500,0
|
|
20250122,165400,5327480500,234500,234500,234500,234500,0
|
|
20250122,165300,5327480500,234500,234500,234500,234500,0
|
|
20250122,165200,5327480500,234500,234500,234500,234500,0
|
|
20250122,165100,5327480500,234500,234500,234500,234500,0
|
|
20250122,165000,5327480500,234500,234500,234500,234500,0
|
|
20250122,164900,5327480500,234500,234500,234500,234500,0
|
|
20250122,164800,5327480500,234500,234500,234500,234500,0
|
|
20250122,164700,5327480500,234500,234500,234500,234500,0
|
|
20250122,164600,5327480500,234500,234500,234500,234500,0
|
|
20250122,164500,5327480500,234500,234500,234500,234500,0
|
|
20250122,164400,5327480500,234500,234500,234500,234500,0
|
|
20250122,164300,5327480500,234500,234500,234500,234500,0
|
|
20250122,164200,5327480500,234500,234500,234500,234500,0
|
|
20250122,164100,5327480500,234500,234500,234500,234500,0
|
|
20250122,164000,5327480500,234500,234500,234500,234500,0
|
|
20250122,163900,5327480500,234500,234500,234500,234500,743
|
|
20250122,163800,5327480500,234500,234500,234500,234500,0
|
|
20250122,163700,5327480500,234500,234500,234500,234500,0
|
|
20250122,163600,5327480500,234500,234500,234500,234500,0
|
|
20250122,163500,5327480500,234500,234500,234500,234500,0
|
|
20250122,163400,5327480500,234500,234500,234500,234500,0
|
|
20250122,163300,5327480500,234500,234500,234500,234500,0
|
|
20250122,163200,5327480500,234500,234500,234500,234500,0
|
|
20250122,163100,5327480500,234500,234500,234500,234500,0
|
|
20250122,163000,5327480500,234500,234500,234500,234500,0
|
|
20250122,162900,5327480500,234500,234500,234500,234500,0
|
|
20250122,162800,5327480500,234500,234500,234500,234500,0
|
|
20250122,162700,5327480500,234500,234500,234500,234500,0
|
|
20250122,162600,5327480500,234500,234500,234500,234500,0
|
|
20250122,162500,5327480500,234500,234500,234500,234500,0
|
|
20250122,162400,5327480500,234500,234500,234500,234500,0
|
|
20250122,162300,5327480500,234500,234500,234500,234500,0
|
|
20250122,162200,5327480500,234500,234500,234500,234500,0
|
|
20250122,162100,5327480500,234500,234500,234500,234500,0
|
|
20250122,162000,5327480500,234500,234500,234500,234500,0
|
|
20250122,161900,5327480500,234500,234500,234500,234500,0
|
|
20250122,161800,5327480500,234500,234500,234500,234500,0
|
|
20250122,161700,5327480500,234500,234500,234500,234500,0
|
|
20250122,161600,5327480500,234500,234500,234500,234500,0
|
|
20250122,161500,5327480500,234500,234500,234500,234500,0
|
|
20250122,161400,5327480500,234500,234500,234500,234500,0
|
|
20250122,161300,5327480500,234500,234500,234500,234500,0
|
|
20250122,161200,5327480500,234500,234500,234500,234500,0
|
|
20250122,161100,5327480500,234500,234500,234500,234500,0
|
|
20250122,161000,5327480500,234500,234500,234500,234500,0
|
|
20250122,160900,5327480500,234500,234500,234500,234500,743
|
|
20250122,160800,5327480500,234500,234500,234500,234500,0
|
|
20250122,160700,5327480500,234500,234500,234500,234500,0
|
|
20250122,160600,5327480500,234500,234500,234500,234500,0
|
|
20250122,160500,5327480500,234500,234500,234500,234500,0
|
|
20250122,160400,5327480500,234500,234500,234500,234500,0
|
|
20250122,160300,5327480500,234500,234500,234500,234500,0
|
|
20250122,160200,5327480500,234500,234500,234500,234500,0
|
|
20250122,160100,5327480500,234500,234500,234500,234500,0
|
|
20250122,160000,5327480500,234500,234500,234500,234500,0
|
|
20250122,155900,5327480500,234500,234500,234500,234500,0
|
|
20250122,155800,5327480500,234500,234500,234500,234500,0
|
|
20250122,155700,5327480500,234500,234500,234500,234500,0
|
|
20250122,155600,5327480500,234500,234500,234500,234500,0
|
|
20250122,155500,5327480500,234500,234500,234500,234500,0
|
|
20250122,155400,5327480500,234500,234500,234500,234500,0
|
|
20250122,155300,5327480500,234500,234500,234500,234500,0
|
|
20250122,155200,5327480500,234500,234500,234500,234500,0
|
|
20250122,155100,5327480500,234500,234500,234500,234500,0
|
|
20250122,155000,5327480500,234500,234500,234500,234500,0
|
|
20250122,154900,5327480500,234500,234500,234500,234500,0
|
|
20250122,154800,5327480500,234500,234500,234500,234500,0
|
|
20250122,154700,5327480500,234500,234500,234500,234500,0
|
|
20250122,154600,5327480500,234500,234500,234500,234500,0
|
|
20250122,154500,5327480500,234500,234500,234500,234500,0
|
|
20250122,154400,5327480500,234500,234500,234500,234500,0
|
|
20250122,154300,5327480500,234500,234500,234500,234500,0
|
|
20250122,154200,5327480500,234500,234500,234500,234500,0
|
|
20250122,154100,5327480500,234500,234500,234500,234500,0
|
|
20250122,154000,5327480500,234500,234500,234500,234500,0
|
|
20250122,153900,5327480500,234500,234500,234500,234500,743
|
|
20250122,153800,5327480500,234500,234500,234500,234500,0
|
|
20250122,153700,5327480500,234500,234500,234500,234500,0
|
|
20250122,153600,5327480500,234500,234500,234500,234500,0
|
|
20250122,153500,5327480500,234500,234500,234500,234500,0
|
|
20250122,153400,5327480500,234500,234500,234500,234500,0
|
|
20250122,153300,5327480500,234500,234500,234500,234500,0
|
|
20250122,153200,5327480500,234500,234500,234500,234500,0
|
|
20250122,153100,5327480500,234500,234500,234500,234500,0
|
|
20250122,153000,5327480500,234500,234500,234500,234500,743
|
|
20250122,152900,5153247000,234500,234500,234500,234500,0
|
|
20250122,152800,5153247000,234500,234500,234500,234500,0
|
|
20250122,152700,5153247000,234500,234500,234500,234500,0
|
|
20250122,152600,5153247000,234500,234500,234500,234500,0
|
|
20250122,152500,5153247000,234500,234500,234500,234500,0
|
|
20250122,152400,5153247000,234500,234500,234500,234500,0
|
|
20250122,152300,5153247000,234500,234500,234500,234500,0
|
|
20250122,152200,5153247000,234500,234500,234500,234500,0
|
|
20250122,152100,5153247000,234500,234500,234500,234500,0
|
|
20250122,152000,5153247000,234500,234500,234500,234500,0
|
|
20250122,151900,5153247000,234500,235000,235000,234500,42
|
|
20250122,151800,5143382500,234500,235000,235000,234500,30
|
|
20250122,151700,5136339500,234500,234500,235000,234500,213
|
|
20250122,151600,5086290500,234500,234500,235000,234500,144
|
|
20250122,151500,5052456500,235000,235000,235000,234500,35
|
|
20250122,151400,5044239000,235000,234500,235000,234500,10
|
|
20250122,151300,5041891000,235000,235000,235000,235000,2
|
|
20250122,151200,5041421000,234000,234000,235000,234000,20
|
|
20250122,151100,5036739500,235000,233500,235000,233500,92
|
|
20250122,151000,5015166500,233500,235000,235000,233500,56
|
|
20250122,150900,5002062000,234500,234000,234500,234000,10
|
|
20250122,150800,4999717500,234000,234000,234000,234000,1
|
|
20250122,150700,4999483500,234000,235000,235000,234000,165
|
|
20250122,150600,4960808500,235000,234000,235000,234000,16
|
|
20250122,150500,4957059500,234000,234000,234000,234000,1
|
|
20250122,150400,4956825500,235000,235000,235000,235000,4
|
|
20250122,150300,4955885500,234500,235000,235500,234500,36
|
|
20250122,150200,4947439500,235000,235500,235500,234500,324
|
|
20250122,150100,4871302000,235500,235500,235500,235500,2
|
|
20250122,150000,4870831000,235500,236000,236000,235500,57
|
|
20250122,145900,4857405500,236000,235500,236000,235500,16
|
|
20250122,145800,4853630500,235500,236000,236000,235500,54
|
|
20250122,145700,4840907000,236000,236000,236000,236000,16
|
|
20250122,145600,4837131000,236000,236000,236000,235500,34
|
|
20250122,145500,4829115000,236000,235500,236000,235500,93
|
|
20250122,145400,4807205000,236000,236000,236000,235500,23
|
|
20250122,145300,4801779500,236000,236000,236000,236000,16
|
|
20250122,145200,4798003500,236000,236000,236000,235500,22
|
|
20250122,145100,4792814500,235500,236000,236000,235500,27
|
|
20250122,145000,4786446500,236000,236000,236000,236000,16
|
|
20250122,144900,4782670500,236000,236000,236000,236000,16
|
|
20250122,144800,4778894500,236000,236000,236000,236000,102
|
|
20250122,144700,4754822500,236000,236500,236500,236000,36
|
|
20250122,144600,4746317000,236500,236500,236500,236500,18
|
|
20250122,144500,4742060000,236500,236500,236500,236500,20
|
|
20250122,144400,4737330000,236500,236500,236500,236500,40
|
|
20250122,144300,4727870000,236500,236500,236500,236500,17
|
|
20250122,144200,4723849500,236500,236000,236500,236000,36
|
|
20250122,144100,4715346000,236500,236500,236500,236000,121
|
|
20250122,144000,4686782000,236500,236500,236500,236000,28
|
|
20250122,143900,4680161000,236500,236500,236500,236500,17
|
|
20250122,143800,4676140500,236500,236500,236500,236000,20
|
|
20250122,143700,4671411000,236500,236500,236500,236000,30
|
|
20250122,143600,4664321000,236500,236500,236500,236000,36
|
|
20250122,143500,4655817000,236500,236500,236500,236000,18
|
|
20250122,143400,4651560500,236500,236500,236500,236000,34
|
|
20250122,143300,4643522000,236500,236500,236500,236500,17
|
|
20250122,143200,4639501500,236500,236500,236500,236500,14
|
|
20250122,143100,4636190500,236500,236500,236500,236500,25
|
|
20250122,143000,4630278000,236500,236000,236500,236000,10
|
|
20250122,142900,4627916000,236500,236500,236500,236500,46
|
|
20250122,142800,4617037000,237000,237000,237000,237000,78
|
|
20250122,142700,4598551000,237000,235500,237000,235500,1062
|
|
20250122,142600,4347123000,235500,235500,236000,235500,120
|
|
20250122,142500,4318830000,235000,235000,235000,235000,3
|
|
20250122,142400,4318125000,235500,235000,235500,235000,3
|
|
20250122,142300,4317419500,235000,235500,235500,235000,77
|
|
20250122,142200,4299286500,235500,235000,235500,235000,9
|
|
20250122,142100,4297170500,235000,235000,235000,235000,113
|
|
20250122,142000,4270615500,235000,235500,235500,234500,271
|
|
20250122,141900,4206867500,235500,235500,235500,235500,0
|
|
20250122,141800,4206867500,235500,235500,235500,235000,23
|
|
20250122,141700,4201452000,235000,235000,235000,235000,6
|
|
20250122,141600,4200042000,235000,235500,235500,235000,29
|
|
20250122,141500,4193226000,235000,234000,235000,234000,302
|
|
20250122,141400,4122320000,234500,234500,234500,234500,32
|
|
20250122,141300,4114816000,234000,234000,234000,234000,0
|
|
20250122,141200,4114816000,234000,234500,234500,233500,6
|
|
20250122,141100,4113411500,234500,234000,234500,234000,30
|
|
20250122,141000,4106391000,234000,234500,234500,234000,37
|
|
20250122,140900,4097722500,234000,234500,234500,234000,104
|
|
20250122,140800,4073385500,234500,233500,234500,233500,22
|
|
20250122,140700,4068235500,233500,233500,234500,233500,8
|
|
20250122,140600,4066366500,234500,234000,234500,234000,156
|
|
20250122,140500,4029860500,234000,234000,234000,234000,4
|
|
20250122,140400,4028924500,234000,234000,234000,234000,0
|
|
20250122,140300,4028924500,234000,233500,234500,233500,8
|
|
20250122,140200,4027053000,234000,234500,234500,234000,61
|
|
20250122,140100,4012774000,234500,234500,234500,234500,0
|
|
20250122,140000,4012774000,234500,234500,235000,234000,21
|
|
20250122,135900,4007849000,233000,233000,233000,233000,10
|
|
20250122,135800,4005519000,233000,233000,233000,233000,10
|
|
20250122,135700,4003189000,234500,233500,234500,233000,189
|
|
20250122,135600,3958943500,233000,233500,233500,233000,35
|
|
20250122,135500,3950784000,233500,234000,234000,233500,17
|
|
20250122,135400,3946811000,234000,233500,234000,233500,13
|
|
20250122,135300,3943770000,233500,233500,233500,233000,18
|
|
20250122,135200,3939567500,233500,234000,234000,233500,13
|
|
20250122,135100,3936526000,234500,234000,234500,234000,21
|
|
20250122,135000,3931610000,234000,234000,234000,234000,8
|
|
20250122,134900,3929738000,234000,234500,234500,234000,27
|
|
20250122,134800,3923416500,235000,234500,235000,234500,9
|
|
20250122,134700,3921304500,234500,235000,235000,234500,16
|
|
20250122,134600,3917551500,234500,234500,234500,234500,10
|
|
20250122,134500,3915206500,234500,234500,235000,234000,17
|
|
20250122,134400,3911224500,234500,235000,235500,234500,87
|
|
20250122,134300,3890799500,235000,235500,235500,235000,14
|
|
20250122,134200,3887507000,235500,235000,235500,235000,6
|
|
20250122,134100,3886095000,235500,235000,235500,235000,2
|
|
20250122,134000,3885624500,235500,235000,235500,235000,15
|
|
20250122,133900,3882096500,234500,235000,235000,234500,66
|
|
20250122,133800,3866608500,235000,235000,235000,235000,3
|
|
20250122,133700,3865903500,235000,235000,235000,235000,12
|
|
20250122,133600,3863083500,235500,235000,235500,235000,46
|
|
20250122,133500,3852272500,235000,235500,235500,235000,140
|
|
20250122,133400,3819370500,235500,235500,235500,235000,138
|
|
20250122,133300,3786875000,235500,236000,236500,235500,42
|
|
20250122,133200,3776962500,236500,236000,236500,236000,3
|
|
20250122,133100,3776253500,236000,236000,236000,236000,64
|
|
20250122,133000,3761149500,236500,236500,237000,236000,296
|
|
20250122,132900,3691195000,236500,236500,237000,236500,21
|
|
20250122,132800,3686228000,236500,237000,237000,236500,13
|
|
20250122,132700,3683152500,237000,236000,237000,235500,355
|
|
20250122,132600,3599298000,236000,234500,236000,234000,675
|
|
20250122,132500,3440432000,234500,234000,234500,234000,355
|
|
20250122,132400,3357360000,233500,234000,234000,233500,42
|
|
20250122,132300,3347537500,234000,234500,234500,234000,7
|
|
20250122,132200,3345897000,234500,234500,234500,234500,4
|
|
20250122,132100,3344959000,234500,234000,234500,233500,209
|
|
20250122,132000,3295965500,234000,234000,234500,234000,33
|
|
20250122,131900,3288241000,234000,234000,234000,234000,12
|
|
20250122,131800,3285433000,234000,234000,234000,234000,19
|
|
20250122,131700,3280987000,234000,234500,234500,234000,82
|
|
20250122,131600,3261778500,234500,235000,235000,234500,15
|
|
20250122,131500,3258258500,235000,235000,235500,234500,139
|
|
20250122,131400,3225598000,234500,235000,235000,234500,52
|
|
20250122,131300,3213391000,234500,234500,235000,234500,161
|
|
20250122,131200,3175573500,234000,234500,235000,234000,19
|
|
20250122,131100,3171119500,235000,233500,235000,233500,744
|
|
20250122,131000,2996679500,233500,233500,233500,233500,2
|
|
20250122,130900,2996212500,233500,233500,234000,233500,8
|
|
20250122,130800,2994342000,234000,234000,234000,233500,251
|
|
20250122,130700,2935612000,234500,233500,234500,233000,596
|
|
20250122,130600,2796229000,233500,232500,234000,232500,790
|
|
20250122,130500,2612066000,232500,232500,232500,232000,25
|
|
20250122,130400,2606254000,232500,231500,232500,231500,186
|
|
20250122,130300,2563094500,232000,231000,232000,231000,429
|
|
20250122,130200,2463842500,230500,231000,231000,230500,2
|
|
20250122,130100,2463381000,231000,231000,231000,231000,2
|
|
20250122,130000,2462919000,230500,230500,231000,230500,6
|
|
20250122,125900,2461534500,230500,230500,230500,230500,0
|
|
20250122,125800,2461534500,230500,230500,230500,230500,4
|
|
20250122,125700,2460612500,231000,231000,231000,231000,44
|
|
20250122,125600,2450448500,231500,231500,231500,231500,0
|
|
20250122,125500,2450448500,231500,230500,231500,230500,137
|
|
20250122,125400,2418801500,230000,230500,230500,230000,11
|
|
20250122,125300,2416271000,230000,230000,230000,230000,1
|
|
20250122,125200,2416041000,231000,231000,231000,231000,0
|
|
20250122,125100,2416041000,231000,230000,231000,230000,10
|
|
20250122,125000,2413736500,230000,230000,230000,230000,0
|
|
20250122,124900,2413736500,230000,230000,230000,230000,3
|
|
20250122,124800,2413046500,230000,230500,230500,230000,4
|
|
20250122,124700,2412125500,231000,231000,231000,231000,0
|
|
20250122,124600,2412125500,231000,230500,231000,230000,28
|
|
20250122,124500,2405669500,230000,230500,230500,230000,8
|
|
20250122,124400,2403826000,230500,231000,231000,230500,12
|
|
20250122,124300,2401059000,231000,230500,231000,230500,27
|
|
20250122,124200,2394834000,230500,230500,230500,230500,2
|
|
20250122,124100,2394373000,230500,230500,230500,230500,0
|
|
20250122,124000,2394373000,230500,230500,231000,230500,19
|
|
20250122,123900,2389991500,230500,230500,230500,230500,6
|
|
20250122,123800,2388608500,230500,230500,230500,230500,1
|
|
20250122,123700,2388378000,230500,230500,230500,230500,0
|
|
20250122,123600,2388378000,230500,230500,230500,230500,2
|
|
20250122,123500,2387917000,230500,230000,230500,230000,5
|
|
20250122,123400,2386765500,230000,230000,230000,230000,1
|
|
20250122,123300,2386535500,230500,230500,230500,230500,14
|
|
20250122,123200,2383308500,230500,230500,230500,230500,10
|
|
20250122,123100,2381003500,230000,230000,230000,230000,0
|
|
20250122,123000,2381003500,230000,230000,230000,230000,3
|
|
20250122,122900,2380313500,230000,230000,230000,230000,0
|
|
20250122,122800,2380313500,230000,230000,230000,230000,2
|
|
20250122,122700,2379853500,230000,230000,230000,230000,0
|
|
20250122,122600,2379853500,230000,230000,230000,230000,0
|
|
20250122,122500,2379853500,230000,230000,230000,230000,3
|
|
20250122,122400,2379163500,230500,230500,230500,230500,4
|
|
20250122,122300,2378241500,230500,230500,230500,230500,1
|
|
20250122,122200,2378011000,230500,230000,230500,230000,13
|
|
20250122,122100,2375015500,230500,230000,230500,230000,2
|
|
20250122,122000,2374555000,230000,230000,230000,230000,1
|
|
20250122,121900,2374325000,229500,229000,230000,229000,131
|
|
20250122,121800,2344260000,229500,229500,229500,229500,0
|
|
20250122,121700,2344260000,229500,229500,229500,229500,8
|
|
20250122,121600,2342424000,229500,229500,229500,229500,2
|
|
20250122,121500,2341965000,229500,229500,229500,229500,0
|
|
20250122,121400,2341965000,229500,229500,229500,229500,1
|
|
20250122,121300,2341735500,229500,229500,229500,229500,2
|
|
20250122,121200,2341276500,230000,229500,230000,229500,3
|
|
20250122,121100,2340587000,230000,229500,230000,229500,6
|
|
20250122,121000,2339207500,230000,229500,230000,229500,7
|
|
20250122,120900,2337599000,230000,230000,230000,230000,0
|
|
20250122,120800,2337599000,230000,229500,230000,229500,2
|
|
20250122,120700,2337139500,229500,229500,229500,229500,2
|
|
20250122,120600,2336680500,229500,229500,229500,229500,1
|
|
20250122,120500,2336451000,230000,230000,230000,230000,2
|
|
20250122,120400,2335991000,229500,229500,229500,229500,3
|
|
20250122,120300,2335302500,229500,229500,229500,229500,0
|
|
20250122,120200,2335302500,229500,229000,230000,229000,63
|
|
20250122,120100,2320870000,229000,229000,229000,229000,1
|
|
20250122,120000,2320641000,229500,229500,229500,229500,1
|
|
20250122,115900,2320411500,229500,230000,230000,229500,3
|
|
20250122,115800,2319722000,229500,229500,229500,229500,2
|
|
20250122,115700,2319263000,229500,229500,229500,229500,3
|
|
20250122,115600,2318574500,229500,229500,229500,229500,1
|
|
20250122,115500,2318345000,230000,229500,230000,229500,28
|
|
20250122,115400,2311918500,229500,229500,229500,229500,10
|
|
20250122,115300,2309623500,229500,229500,229500,229500,3
|
|
20250122,115200,2308935000,229500,229500,229500,229500,5
|
|
20250122,115100,2307787500,229500,229500,229500,229500,2
|
|
20250122,115000,2307328500,229500,229500,229500,229500,12
|
|
20250122,114900,2304574500,229500,229500,229500,229500,4
|
|
20250122,114800,2303656500,229500,229500,229500,229500,1
|
|
20250122,114700,2303427000,229500,230000,230000,229500,7
|
|
20250122,114600,2301818000,229500,229500,229500,229500,12
|
|
20250122,114500,2299064000,229500,230500,230500,229500,80
|
|
20250122,114400,2280656500,230500,230500,230500,230500,1
|
|
20250122,114300,2280426000,230500,230500,230500,230500,36
|
|
20250122,114200,2272128000,230500,230500,230500,230500,0
|
|
20250122,114100,2272128000,230500,230500,230500,230500,5
|
|
20250122,114000,2270975500,230500,230500,230500,230500,8
|
|
20250122,113900,2269131500,230500,230500,230500,230500,0
|
|
20250122,113800,2269131500,230500,231000,231000,230500,8
|
|
20250122,113700,2267284000,230500,231000,231000,230500,5
|
|
20250122,113600,2266130000,231000,231000,231000,231000,3
|
|
20250122,113500,2265437000,231000,230500,231000,230500,2
|
|
20250122,113400,2264975500,230500,231000,231000,230500,7
|
|
20250122,113300,2263359500,231000,230500,231000,230500,3
|
|
20250122,113200,2262667000,231000,231000,231000,231000,5
|
|
20250122,113100,2261512000,230500,230500,230500,230500,5
|
|
20250122,113000,2260359500,230000,230000,230000,230000,0
|
|
20250122,112900,2260359500,230000,230500,231000,230000,24
|
|
20250122,112800,2254832000,230500,230500,230500,230500,7
|
|
20250122,112700,2253218500,230500,230500,230500,230500,21
|
|
20250122,112600,2248378000,230500,230500,230500,230500,0
|
|
20250122,112500,2248378000,230500,230500,230500,230500,2
|
|
20250122,112400,2247917000,230500,230500,230500,230500,3
|
|
20250122,112300,2247225500,230500,230000,230500,230000,13
|
|
20250122,112200,2244230000,230500,230500,230500,230500,1
|
|
20250122,112100,2243999500,231500,231500,231500,231500,4
|
|
20250122,112000,2243073500,230500,231000,231000,230500,113
|
|
20250122,111900,2217020500,231000,231500,231500,230500,4
|
|
20250122,111800,2216096000,230500,231000,231500,230500,228
|
|
20250122,111700,2163487000,231500,231000,231500,231000,13
|
|
20250122,111600,2160483000,231000,231000,231000,231000,30
|
|
20250122,111500,2153553000,231500,231500,231500,231500,0
|
|
20250122,111400,2153553000,231500,231000,231500,231000,12
|
|
20250122,111300,2150780000,231000,231000,231000,231000,2
|
|
20250122,111200,2150318000,231000,231000,231000,231000,100
|
|
20250122,111100,2127218000,231000,231000,231000,231000,15
|
|
20250122,111000,2123753000,231000,232000,232000,231000,7
|
|
20250122,110900,2122133000,231500,232000,232000,231500,11
|
|
20250122,110800,2119586000,231500,231500,231500,231500,71
|
|
20250122,110700,2103149500,231500,232000,232000,231500,21
|
|
20250122,110600,2098278500,232000,232000,232000,232000,9
|
|
20250122,110500,2096190500,232500,232500,232500,232000,4
|
|
20250122,110400,2095261000,232500,232000,233000,232000,7
|
|
20250122,110300,2093635000,231500,232000,233000,231500,407
|
|
20250122,110200,1999071500,232000,232000,232000,232000,170
|
|
20250122,110100,1959631500,232000,232000,232500,232000,60
|
|
20250122,110000,1945711000,232000,232000,232000,231500,27
|
|
20250122,105900,1939447500,232000,232500,232500,232000,9
|
|
20250122,105800,1937357500,232000,231500,232000,231500,308
|
|
20250122,105700,1865911000,231500,232000,232000,231500,25
|
|
20250122,105600,1860111500,232000,232000,232000,232000,0
|
|
20250122,105500,1860111500,232000,231500,232000,231500,95
|
|
20250122,105400,1838118000,231500,231000,231500,231000,404
|
|
20250122,105300,1744740000,231000,231000,231000,231000,2
|
|
20250122,105200,1744278000,230500,230500,230500,230500,196
|
|
20250122,105100,1699100000,230500,231000,231000,230500,4
|
|
20250122,105000,1698176500,230500,230000,230500,230000,205
|
|
20250122,104900,1650975000,229500,230000,230000,229500,6
|
|
20250122,104800,1649596500,230000,230000,230000,230000,5
|
|
20250122,104700,1648446500,230000,230000,230000,230000,0
|
|
20250122,104600,1648446500,230000,230000,230000,230000,64
|
|
20250122,104500,1633726500,230000,230000,230000,229500,92
|
|
20250122,104400,1612567000,229500,229500,229500,229500,27
|
|
20250122,104300,1606370500,229500,229500,229500,229500,4
|
|
20250122,104200,1605452500,229500,229500,229500,229500,2
|
|
20250122,104100,1604993500,230000,230000,230000,230000,5
|
|
20250122,104000,1603843500,229500,229500,229500,229500,4
|
|
20250122,103900,1602925500,229500,229500,229500,229500,39
|
|
20250122,103800,1593975000,229000,229500,229500,229000,65
|
|
20250122,103700,1579087500,229000,229500,229500,229000,10
|
|
20250122,103600,1576794000,229000,229500,229500,229000,6
|
|
20250122,103500,1575417500,229500,229500,229500,229500,3
|
|
20250122,103400,1574729000,229000,229500,229500,229000,13
|
|
20250122,103300,1571746500,230000,230000,230000,230000,1
|
|
20250122,103200,1571516500,230000,229500,230000,229500,4
|
|
20250122,103100,1570597500,229500,229500,229500,229500,50
|
|
20250122,103000,1559122500,230000,230000,230500,230000,147
|
|
20250122,102900,1525311500,230000,230000,230000,230000,180
|
|
20250122,102800,1483911500,230500,229000,230500,229000,1655
|
|
20250122,102700,1103641500,229500,229000,229500,229000,135
|
|
20250122,102600,1072725500,229000,228500,229000,228500,8
|
|
20250122,102500,1070894500,229000,228500,229000,228500,12
|
|
20250122,102400,1068147500,229000,228500,229000,228500,6
|
|
20250122,102300,1066775500,228000,228500,229000,228000,16
|
|
20250122,102200,1063113500,229000,228500,229000,228500,169
|
|
20250122,102100,1024437500,228500,228500,229500,228500,504
|
|
20250122,102000,909061000,228500,228000,228500,228000,6
|
|
20250122,101900,907691000,228000,228000,228500,228000,8
|
|
20250122,101800,905864500,228000,228500,229000,228000,53
|
|
20250122,101700,893754500,229000,226500,229000,226500,541
|
|
20250122,101600,770353500,227000,227000,227000,227000,7
|
|
20250122,101500,768764500,227000,227000,227000,227000,15
|
|
20250122,101400,765359500,226500,226000,226500,226000,64
|
|
20250122,101300,750865000,226000,226000,226000,226000,52
|
|
20250122,101200,739113000,226000,225500,226000,225500,55
|
|
20250122,101100,726706500,225500,225000,225500,225000,8
|
|
20250122,101000,724903500,225500,225500,225500,225500,1
|
|
20250122,100900,724678000,225000,225000,225000,225000,1
|
|
20250122,100800,724453000,225500,225000,225500,225000,4
|
|
20250122,100700,723552000,225500,225500,225500,225500,0
|
|
20250122,100600,723552000,225500,225500,225500,225500,0
|
|
20250122,100500,723552000,225500,225000,225500,225000,16
|
|
20250122,100400,719945000,225000,225000,225000,225000,0
|
|
20250122,100300,719945000,225000,225000,225000,225000,6
|
|
20250122,100200,718595000,225000,225000,225000,225000,6
|
|
20250122,100100,717245000,225000,225000,225000,225000,40
|
|
20250122,100000,708245000,225000,225000,225500,225000,13
|
|
20250122,095900,705319500,225000,225000,225000,225000,2
|
|
20250122,095800,704869500,225500,225500,225500,225500,1
|
|
20250122,095700,704644000,225000,225000,225000,225000,1
|
|
20250122,095600,704419000,225000,225000,225000,225000,2
|
|
20250122,095500,703969000,225000,224500,225000,224500,63
|
|
20250122,095400,689801000,225000,224500,225000,224500,85
|
|
20250122,095300,670706500,224500,224500,224500,224500,2
|
|
20250122,095200,670257500,225000,225000,225000,225000,57
|
|
20250122,095100,657432500,225000,225000,225000,225000,0
|
|
20250122,095000,657432500,225000,224500,225000,224500,13
|
|
20250122,094900,654508500,224500,224500,224500,224500,2
|
|
20250122,094800,654059500,225000,225000,225000,225000,20
|
|
20250122,094700,649559500,225000,225000,225000,225000,2
|
|
20250122,094600,649109500,225000,225500,225500,225000,63
|
|
20250122,094500,634933000,225000,225000,225000,225000,30
|
|
20250122,094400,628183000,225000,225000,225000,225000,2
|
|
20250122,094300,627733000,225500,225500,225500,225500,1
|
|
20250122,094200,627507500,225000,225000,225000,225000,27
|
|
20250122,094100,621432500,225000,225000,225000,225000,2
|
|
20250122,094000,620982500,225500,225500,225500,225500,0
|
|
20250122,093900,620982500,225500,225000,225500,225000,6
|
|
20250122,093800,619631500,225000,225000,225000,225000,44
|
|
20250122,093700,609731500,225000,225000,225000,225000,2
|
|
20250122,093600,609281500,225000,225000,225000,225000,0
|
|
20250122,093500,609281500,225000,224500,225000,224500,18
|
|
20250122,093400,605240000,224500,224500,224500,224500,3
|
|
20250122,093300,604566500,224500,225000,225000,224500,349
|
|
20250122,093200,526116500,226000,226000,226000,226000,0
|
|
20250122,093100,526116500,226000,226000,226000,226000,1
|
|
20250122,093000,525890500,226000,226000,226000,226000,1
|
|
20250122,092900,525664500,225000,225000,225000,225000,0
|
|
20250122,092800,525664500,225000,225000,225000,225000,1
|
|
20250122,092700,525439500,225000,225500,225500,225000,241
|
|
20250122,092600,471094500,225500,225500,225500,225500,1
|
|
20250122,092500,470869000,226000,226000,226000,226000,0
|
|
20250122,092400,470869000,226000,226000,226000,226000,2
|
|
20250122,092300,470417000,226000,226000,226000,226000,3
|
|
20250122,092200,469739000,225500,226000,226000,225500,117
|
|
20250122,092100,443347000,226000,226000,226000,226000,105
|
|
20250122,092000,419617000,226000,226000,226000,226000,0
|
|
20250122,091900,419617000,226000,225500,226000,225500,310
|
|
20250122,091800,349666500,225000,225000,225000,225000,0
|
|
20250122,091700,349666500,225000,225000,225000,225000,105
|
|
20250122,091600,326041500,225000,225000,225000,225000,50
|
|
20250122,091500,314791500,225000,225000,225000,225000,1
|
|
20250122,091400,314566500,225000,225000,225500,225000,142
|
|
20250122,091300,282591500,225500,225500,225500,225500,102
|
|
20250122,091200,259590500,225500,225500,226000,225500,169
|
|
20250122,091100,221480500,225500,226000,226000,225500,249
|
|
20250122,091000,165281000,226500,226500,226500,226000,39
|
|
20250122,090900,156464500,226000,226500,226500,226000,254
|
|
20250122,090800,99007500,226500,226500,226500,226500,13
|
|
20250122,090700,96063000,226500,226500,226500,226500,27
|
|
20250122,090600,89947500,226500,226500,226500,226500,13
|
|
20250122,090500,87003000,226000,226000,227000,226000,66
|
|
20250122,090400,72085000,227500,227000,227500,226500,72
|
|
20250122,090300,55756500,228000,227000,228000,227000,5
|
|
20250122,090200,54620500,228000,228000,228000,228000,1
|
|
20250122,090100,54392500,229000,229500,229500,229000,9
|
|
20250122,090000,52329000,229500,228000,229500,228000,228
|