731 lines
40 KiB
CSV
731 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,210800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,210700,1903091500,232000,232000,232000,232000,0
|
|
20250124,210600,1903091500,232000,232000,232000,232000,0
|
|
20250124,210500,1903091500,232000,232000,232000,232000,0
|
|
20250124,210400,1903091500,232000,232000,232000,232000,0
|
|
20250124,210300,1903091500,232000,232000,232000,232000,0
|
|
20250124,210200,1903091500,232000,232000,232000,232000,0
|
|
20250124,210100,1903091500,232000,232000,232000,232000,0
|
|
20250124,210000,1903091500,232000,232000,232000,232000,0
|
|
20250124,205900,1903091500,232000,232000,232000,232000,0
|
|
20250124,205800,1903091500,232000,232000,232000,232000,0
|
|
20250124,205700,1903091500,232000,232000,232000,232000,0
|
|
20250124,205600,1903091500,232000,232000,232000,232000,0
|
|
20250124,205500,1903091500,232000,232000,232000,232000,0
|
|
20250124,205400,1903091500,232000,232000,232000,232000,0
|
|
20250124,205300,1903091500,232000,232000,232000,232000,0
|
|
20250124,205200,1903091500,232000,232000,232000,232000,0
|
|
20250124,205100,1903091500,232000,232000,232000,232000,0
|
|
20250124,205000,1903091500,232000,232000,232000,232000,0
|
|
20250124,204900,1903091500,232000,232000,232000,232000,0
|
|
20250124,204800,1903091500,232000,232000,232000,232000,0
|
|
20250124,204700,1903091500,232000,232000,232000,232000,0
|
|
20250124,204600,1903091500,232000,232000,232000,232000,0
|
|
20250124,204500,1903091500,232000,232000,232000,232000,0
|
|
20250124,204400,1903091500,232000,232000,232000,232000,0
|
|
20250124,204300,1903091500,232000,232000,232000,232000,0
|
|
20250124,204200,1903091500,232000,232000,232000,232000,0
|
|
20250124,204100,1903091500,232000,232000,232000,232000,0
|
|
20250124,204000,1903091500,232000,232000,232000,232000,0
|
|
20250124,203900,1903091500,232000,232000,232000,232000,0
|
|
20250124,203800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,203700,1903091500,232000,232000,232000,232000,0
|
|
20250124,203600,1903091500,232000,232000,232000,232000,0
|
|
20250124,203500,1903091500,232000,232000,232000,232000,0
|
|
20250124,203400,1903091500,232000,232000,232000,232000,0
|
|
20250124,203300,1903091500,232000,232000,232000,232000,0
|
|
20250124,203200,1903091500,232000,232000,232000,232000,0
|
|
20250124,203100,1903091500,232000,232000,232000,232000,0
|
|
20250124,203000,1903091500,232000,232000,232000,232000,0
|
|
20250124,202900,1903091500,232000,232000,232000,232000,0
|
|
20250124,202800,1903091500,232000,232000,232000,232000,0
|
|
20250124,202700,1903091500,232000,232000,232000,232000,0
|
|
20250124,202600,1903091500,232000,232000,232000,232000,0
|
|
20250124,202500,1903091500,232000,232000,232000,232000,0
|
|
20250124,202400,1903091500,232000,232000,232000,232000,0
|
|
20250124,202300,1903091500,232000,232000,232000,232000,0
|
|
20250124,202200,1903091500,232000,232000,232000,232000,0
|
|
20250124,202100,1903091500,232000,232000,232000,232000,0
|
|
20250124,202000,1903091500,232000,232000,232000,232000,0
|
|
20250124,201900,1903091500,232000,232000,232000,232000,0
|
|
20250124,201800,1903091500,232000,232000,232000,232000,0
|
|
20250124,201700,1903091500,232000,232000,232000,232000,0
|
|
20250124,201600,1903091500,232000,232000,232000,232000,0
|
|
20250124,201500,1903091500,232000,232000,232000,232000,0
|
|
20250124,201400,1903091500,232000,232000,232000,232000,0
|
|
20250124,201300,1903091500,232000,232000,232000,232000,0
|
|
20250124,201200,1903091500,232000,232000,232000,232000,0
|
|
20250124,201100,1903091500,232000,232000,232000,232000,0
|
|
20250124,201000,1903091500,232000,232000,232000,232000,0
|
|
20250124,200900,1903091500,232000,232000,232000,232000,0
|
|
20250124,200800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,200700,1903091500,232000,232000,232000,232000,0
|
|
20250124,200600,1903091500,232000,232000,232000,232000,0
|
|
20250124,200500,1903091500,232000,232000,232000,232000,0
|
|
20250124,200400,1903091500,232000,232000,232000,232000,0
|
|
20250124,200300,1903091500,232000,232000,232000,232000,0
|
|
20250124,200200,1903091500,232000,232000,232000,232000,0
|
|
20250124,200100,1903091500,232000,232000,232000,232000,0
|
|
20250124,200000,1903091500,232000,232000,232000,232000,0
|
|
20250124,195900,1903091500,232000,232000,232000,232000,0
|
|
20250124,195800,1903091500,232000,232000,232000,232000,0
|
|
20250124,195700,1903091500,232000,232000,232000,232000,0
|
|
20250124,195600,1903091500,232000,232000,232000,232000,0
|
|
20250124,195500,1903091500,232000,232000,232000,232000,0
|
|
20250124,195400,1903091500,232000,232000,232000,232000,0
|
|
20250124,195300,1903091500,232000,232000,232000,232000,0
|
|
20250124,195200,1903091500,232000,232000,232000,232000,0
|
|
20250124,195100,1903091500,232000,232000,232000,232000,0
|
|
20250124,195000,1903091500,232000,232000,232000,232000,0
|
|
20250124,194900,1903091500,232000,232000,232000,232000,0
|
|
20250124,194800,1903091500,232000,232000,232000,232000,0
|
|
20250124,194700,1903091500,232000,232000,232000,232000,0
|
|
20250124,194600,1903091500,232000,232000,232000,232000,0
|
|
20250124,194500,1903091500,232000,232000,232000,232000,0
|
|
20250124,194400,1903091500,232000,232000,232000,232000,0
|
|
20250124,194300,1903091500,232000,232000,232000,232000,0
|
|
20250124,194200,1903091500,232000,232000,232000,232000,0
|
|
20250124,194100,1903091500,232000,232000,232000,232000,0
|
|
20250124,194000,1903091500,232000,232000,232000,232000,0
|
|
20250124,193900,1903091500,232000,232000,232000,232000,0
|
|
20250124,193800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,193700,1903091500,232000,232000,232000,232000,0
|
|
20250124,193600,1903091500,232000,232000,232000,232000,0
|
|
20250124,193500,1903091500,232000,232000,232000,232000,0
|
|
20250124,193400,1903091500,232000,232000,232000,232000,0
|
|
20250124,193300,1903091500,232000,232000,232000,232000,0
|
|
20250124,193200,1903091500,232000,232000,232000,232000,0
|
|
20250124,193100,1903091500,232000,232000,232000,232000,0
|
|
20250124,193000,1903091500,232000,232000,232000,232000,0
|
|
20250124,192900,1903091500,232000,232000,232000,232000,0
|
|
20250124,192800,1903091500,232000,232000,232000,232000,0
|
|
20250124,192700,1903091500,232000,232000,232000,232000,0
|
|
20250124,192600,1903091500,232000,232000,232000,232000,0
|
|
20250124,192500,1903091500,232000,232000,232000,232000,0
|
|
20250124,192400,1903091500,232000,232000,232000,232000,0
|
|
20250124,192300,1903091500,232000,232000,232000,232000,0
|
|
20250124,192200,1903091500,232000,232000,232000,232000,0
|
|
20250124,192100,1903091500,232000,232000,232000,232000,0
|
|
20250124,192000,1903091500,232000,232000,232000,232000,0
|
|
20250124,191900,1903091500,232000,232000,232000,232000,0
|
|
20250124,191800,1903091500,232000,232000,232000,232000,0
|
|
20250124,191700,1903091500,232000,232000,232000,232000,0
|
|
20250124,191600,1903091500,232000,232000,232000,232000,0
|
|
20250124,191500,1903091500,232000,232000,232000,232000,0
|
|
20250124,191400,1903091500,232000,232000,232000,232000,0
|
|
20250124,191300,1903091500,232000,232000,232000,232000,0
|
|
20250124,191200,1903091500,232000,232000,232000,232000,0
|
|
20250124,191100,1903091500,232000,232000,232000,232000,0
|
|
20250124,191000,1903091500,232000,232000,232000,232000,0
|
|
20250124,190900,1903091500,232000,232000,232000,232000,0
|
|
20250124,190800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,190700,1903091500,232000,232000,232000,232000,0
|
|
20250124,190600,1903091500,232000,232000,232000,232000,0
|
|
20250124,190500,1903091500,232000,232000,232000,232000,0
|
|
20250124,190400,1903091500,232000,232000,232000,232000,0
|
|
20250124,190300,1903091500,232000,232000,232000,232000,0
|
|
20250124,190200,1903091500,232000,232000,232000,232000,0
|
|
20250124,190100,1903091500,232000,232000,232000,232000,0
|
|
20250124,190000,1903091500,232000,232000,232000,232000,0
|
|
20250124,185900,1903091500,232000,232000,232000,232000,0
|
|
20250124,185800,1903091500,232000,232000,232000,232000,0
|
|
20250124,185700,1903091500,232000,232000,232000,232000,0
|
|
20250124,185600,1903091500,232000,232000,232000,232000,0
|
|
20250124,185500,1903091500,232000,232000,232000,232000,0
|
|
20250124,185400,1903091500,232000,232000,232000,232000,0
|
|
20250124,185300,1903091500,232000,232000,232000,232000,0
|
|
20250124,185200,1903091500,232000,232000,232000,232000,0
|
|
20250124,185100,1903091500,232000,232000,232000,232000,0
|
|
20250124,185000,1903091500,232000,232000,232000,232000,0
|
|
20250124,184900,1903091500,232000,232000,232000,232000,0
|
|
20250124,184800,1903091500,232000,232000,232000,232000,0
|
|
20250124,184700,1903091500,232000,232000,232000,232000,0
|
|
20250124,184600,1903091500,232000,232000,232000,232000,0
|
|
20250124,184500,1903091500,232000,232000,232000,232000,0
|
|
20250124,184400,1903091500,232000,232000,232000,232000,0
|
|
20250124,184300,1903091500,232000,232000,232000,232000,0
|
|
20250124,184200,1903091500,232000,232000,232000,232000,0
|
|
20250124,184100,1903091500,232000,232000,232000,232000,0
|
|
20250124,184000,1903091500,232000,232000,232000,232000,0
|
|
20250124,183900,1903091500,232000,232000,232000,232000,0
|
|
20250124,183800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,183700,1903091500,232000,232000,232000,232000,0
|
|
20250124,183600,1903091500,232000,232000,232000,232000,0
|
|
20250124,183500,1903091500,232000,232000,232000,232000,0
|
|
20250124,183400,1903091500,232000,232000,232000,232000,0
|
|
20250124,183300,1903091500,232000,232000,232000,232000,0
|
|
20250124,183200,1903091500,232000,232000,232000,232000,0
|
|
20250124,183100,1903091500,232000,232000,232000,232000,0
|
|
20250124,183000,1903091500,232000,232000,232000,232000,0
|
|
20250124,182900,1903091500,232000,232000,232000,232000,0
|
|
20250124,182800,1903091500,232000,232000,232000,232000,0
|
|
20250124,182700,1903091500,232000,232000,232000,232000,0
|
|
20250124,182600,1903091500,232000,232000,232000,232000,0
|
|
20250124,182500,1903091500,232000,232000,232000,232000,0
|
|
20250124,182400,1903091500,232000,232000,232000,232000,0
|
|
20250124,182300,1903091500,232000,232000,232000,232000,0
|
|
20250124,182200,1903091500,232000,232000,232000,232000,0
|
|
20250124,182100,1903091500,232000,232000,232000,232000,0
|
|
20250124,182000,1903091500,232000,232000,232000,232000,0
|
|
20250124,181900,1903091500,232000,232000,232000,232000,0
|
|
20250124,181800,1903091500,232000,232000,232000,232000,0
|
|
20250124,181700,1903091500,232000,232000,232000,232000,0
|
|
20250124,181600,1903091500,232000,232000,232000,232000,0
|
|
20250124,181500,1903091500,232000,232000,232000,232000,0
|
|
20250124,181400,1903091500,232000,232000,232000,232000,0
|
|
20250124,181300,1903091500,232000,232000,232000,232000,0
|
|
20250124,181200,1903091500,232000,232000,232000,232000,0
|
|
20250124,181100,1903091500,232000,232000,232000,232000,0
|
|
20250124,181000,1903091500,232000,232000,232000,232000,0
|
|
20250124,180900,1903091500,232000,232000,232000,232000,0
|
|
20250124,180800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,180700,1903091500,232000,232000,232000,232000,0
|
|
20250124,180600,1903091500,232000,232000,232000,232000,0
|
|
20250124,180500,1903091500,232000,232000,232000,232000,0
|
|
20250124,180400,1903091500,232000,232000,232000,232000,0
|
|
20250124,180300,1903091500,232000,232000,232000,232000,0
|
|
20250124,180200,1903091500,232000,232000,232000,232000,0
|
|
20250124,180100,1903091500,232000,232000,232000,232000,0
|
|
20250124,180000,1903091500,232000,232000,232000,232000,0
|
|
20250124,175900,1903091500,232000,232000,232000,232000,0
|
|
20250124,175800,1903091500,232000,232000,232000,232000,0
|
|
20250124,175700,1903091500,232000,232000,232000,232000,0
|
|
20250124,175600,1903091500,232000,232000,232000,232000,0
|
|
20250124,175500,1903091500,232000,232000,232000,232000,0
|
|
20250124,175400,1903091500,232000,232000,232000,232000,0
|
|
20250124,175300,1903091500,232000,232000,232000,232000,0
|
|
20250124,175200,1903091500,232000,232000,232000,232000,0
|
|
20250124,175100,1903091500,232000,232000,232000,232000,0
|
|
20250124,175000,1903091500,232000,232000,232000,232000,0
|
|
20250124,174900,1903091500,232000,232000,232000,232000,0
|
|
20250124,174800,1903091500,232000,232000,232000,232000,0
|
|
20250124,174700,1903091500,232000,232000,232000,232000,0
|
|
20250124,174600,1903091500,232000,232000,232000,232000,0
|
|
20250124,174500,1903091500,232000,232000,232000,232000,0
|
|
20250124,174400,1903091500,232000,232000,232000,232000,0
|
|
20250124,174300,1903091500,232000,232000,232000,232000,0
|
|
20250124,174200,1903091500,232000,232000,232000,232000,0
|
|
20250124,174100,1903091500,232000,232000,232000,232000,0
|
|
20250124,174000,1903091500,232000,232000,232000,232000,0
|
|
20250124,173900,1903091500,232000,232000,232000,232000,0
|
|
20250124,173800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,173700,1903091500,232000,232000,232000,232000,0
|
|
20250124,173600,1903091500,232000,232000,232000,232000,0
|
|
20250124,173500,1903091500,232000,232000,232000,232000,0
|
|
20250124,173400,1903091500,232000,232000,232000,232000,0
|
|
20250124,173300,1903091500,232000,232000,232000,232000,0
|
|
20250124,173200,1903091500,232000,232000,232000,232000,0
|
|
20250124,173100,1903091500,232000,232000,232000,232000,0
|
|
20250124,173000,1903091500,232000,232000,232000,232000,0
|
|
20250124,172900,1903091500,232000,232000,232000,232000,0
|
|
20250124,172800,1903091500,232000,232000,232000,232000,0
|
|
20250124,172700,1903091500,232000,232000,232000,232000,0
|
|
20250124,172600,1903091500,232000,232000,232000,232000,0
|
|
20250124,172500,1903091500,232000,232000,232000,232000,0
|
|
20250124,172400,1903091500,232000,232000,232000,232000,0
|
|
20250124,172300,1903091500,232000,232000,232000,232000,0
|
|
20250124,172200,1903091500,232000,232000,232000,232000,0
|
|
20250124,172100,1903091500,232000,232000,232000,232000,0
|
|
20250124,172000,1903091500,232000,232000,232000,232000,0
|
|
20250124,171900,1903091500,232000,232000,232000,232000,0
|
|
20250124,171800,1903091500,232000,232000,232000,232000,0
|
|
20250124,171700,1903091500,232000,232000,232000,232000,0
|
|
20250124,171600,1903091500,232000,232000,232000,232000,0
|
|
20250124,171500,1903091500,232000,232000,232000,232000,0
|
|
20250124,171400,1903091500,232000,232000,232000,232000,0
|
|
20250124,171300,1903091500,232000,232000,232000,232000,0
|
|
20250124,171200,1903091500,232000,232000,232000,232000,0
|
|
20250124,171100,1903091500,232000,232000,232000,232000,0
|
|
20250124,171000,1903091500,232000,232000,232000,232000,0
|
|
20250124,170900,1903091500,232000,232000,232000,232000,0
|
|
20250124,170800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,170700,1903091500,232000,232000,232000,232000,0
|
|
20250124,170600,1903091500,232000,232000,232000,232000,0
|
|
20250124,170500,1903091500,232000,232000,232000,232000,0
|
|
20250124,170400,1903091500,232000,232000,232000,232000,0
|
|
20250124,170300,1903091500,232000,232000,232000,232000,0
|
|
20250124,170200,1903091500,232000,232000,232000,232000,0
|
|
20250124,170100,1903091500,232000,232000,232000,232000,0
|
|
20250124,170000,1903091500,232000,232000,232000,232000,0
|
|
20250124,165900,1903091500,232000,232000,232000,232000,0
|
|
20250124,165800,1903091500,232000,232000,232000,232000,0
|
|
20250124,165700,1903091500,232000,232000,232000,232000,0
|
|
20250124,165600,1903091500,232000,232000,232000,232000,0
|
|
20250124,165500,1903091500,232000,232000,232000,232000,0
|
|
20250124,165400,1903091500,232000,232000,232000,232000,0
|
|
20250124,165300,1903091500,232000,232000,232000,232000,0
|
|
20250124,165200,1903091500,232000,232000,232000,232000,0
|
|
20250124,165100,1903091500,232000,232000,232000,232000,0
|
|
20250124,165000,1903091500,232000,232000,232000,232000,0
|
|
20250124,164900,1903091500,232000,232000,232000,232000,0
|
|
20250124,164800,1903091500,232000,232000,232000,232000,0
|
|
20250124,164700,1903091500,232000,232000,232000,232000,0
|
|
20250124,164600,1903091500,232000,232000,232000,232000,0
|
|
20250124,164500,1903091500,232000,232000,232000,232000,0
|
|
20250124,164400,1903091500,232000,232000,232000,232000,0
|
|
20250124,164300,1903091500,232000,232000,232000,232000,0
|
|
20250124,164200,1903091500,232000,232000,232000,232000,0
|
|
20250124,164100,1903091500,232000,232000,232000,232000,0
|
|
20250124,164000,1903091500,232000,232000,232000,232000,0
|
|
20250124,163900,1903091500,232000,232000,232000,232000,0
|
|
20250124,163800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,163700,1903091500,232000,232000,232000,232000,0
|
|
20250124,163600,1903091500,232000,232000,232000,232000,0
|
|
20250124,163500,1903091500,232000,232000,232000,232000,0
|
|
20250124,163400,1903091500,232000,232000,232000,232000,0
|
|
20250124,163300,1903091500,232000,232000,232000,232000,0
|
|
20250124,163200,1903091500,232000,232000,232000,232000,0
|
|
20250124,163100,1903091500,232000,232000,232000,232000,0
|
|
20250124,163000,1903091500,232000,232000,232000,232000,0
|
|
20250124,162900,1903091500,232000,232000,232000,232000,0
|
|
20250124,162800,1903091500,232000,232000,232000,232000,0
|
|
20250124,162700,1903091500,232000,232000,232000,232000,0
|
|
20250124,162600,1903091500,232000,232000,232000,232000,0
|
|
20250124,162500,1903091500,232000,232000,232000,232000,0
|
|
20250124,162400,1903091500,232000,232000,232000,232000,0
|
|
20250124,162300,1903091500,232000,232000,232000,232000,0
|
|
20250124,162200,1903091500,232000,232000,232000,232000,0
|
|
20250124,162100,1903091500,232000,232000,232000,232000,0
|
|
20250124,162000,1903091500,232000,232000,232000,232000,0
|
|
20250124,161900,1903091500,232000,232000,232000,232000,0
|
|
20250124,161800,1903091500,232000,232000,232000,232000,0
|
|
20250124,161700,1903091500,232000,232000,232000,232000,0
|
|
20250124,161600,1903091500,232000,232000,232000,232000,0
|
|
20250124,161500,1903091500,232000,232000,232000,232000,0
|
|
20250124,161400,1903091500,232000,232000,232000,232000,0
|
|
20250124,161300,1903091500,232000,232000,232000,232000,0
|
|
20250124,161200,1903091500,232000,232000,232000,232000,0
|
|
20250124,161100,1903091500,232000,232000,232000,232000,0
|
|
20250124,161000,1903091500,232000,232000,232000,232000,0
|
|
20250124,160900,1903091500,232000,232000,232000,232000,0
|
|
20250124,160800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,160700,1903091500,232000,232000,232000,232000,0
|
|
20250124,160600,1903091500,232000,232000,232000,232000,0
|
|
20250124,160500,1903091500,232000,232000,232000,232000,0
|
|
20250124,160400,1903091500,232000,232000,232000,232000,0
|
|
20250124,160300,1903091500,232000,232000,232000,232000,0
|
|
20250124,160200,1903091500,232000,232000,232000,232000,0
|
|
20250124,160100,1903091500,232000,232000,232000,232000,0
|
|
20250124,160000,1903091500,232000,232000,232000,232000,0
|
|
20250124,155900,1903091500,232000,232000,232000,232000,0
|
|
20250124,155800,1903091500,232000,232000,232000,232000,0
|
|
20250124,155700,1903091500,232000,232000,232000,232000,0
|
|
20250124,155600,1903091500,232000,232000,232000,232000,0
|
|
20250124,155500,1903091500,232000,232000,232000,232000,0
|
|
20250124,155400,1903091500,232000,232000,232000,232000,0
|
|
20250124,155300,1903091500,232000,232000,232000,232000,0
|
|
20250124,155200,1903091500,232000,232000,232000,232000,0
|
|
20250124,155100,1903091500,232000,232000,232000,232000,0
|
|
20250124,155000,1903091500,232000,232000,232000,232000,0
|
|
20250124,154900,1903091500,232000,232000,232000,232000,0
|
|
20250124,154800,1903091500,232000,232000,232000,232000,0
|
|
20250124,154700,1903091500,232000,232000,232000,232000,0
|
|
20250124,154600,1903091500,232000,232000,232000,232000,0
|
|
20250124,154500,1903091500,232000,232000,232000,232000,0
|
|
20250124,154400,1903091500,232000,232000,232000,232000,0
|
|
20250124,154300,1903091500,232000,232000,232000,232000,0
|
|
20250124,154200,1903091500,232000,232000,232000,232000,0
|
|
20250124,154100,1903091500,232000,232000,232000,232000,0
|
|
20250124,154000,1903091500,232000,232000,232000,232000,0
|
|
20250124,153900,1903091500,232000,232000,232000,232000,0
|
|
20250124,153800,1903091500,232000,232000,232000,232000,2656
|
|
20250124,153700,1903091500,232000,232000,232000,232000,0
|
|
20250124,153600,1903091500,232000,232000,232000,232000,0
|
|
20250124,153500,1903091500,232000,232000,232000,232000,0
|
|
20250124,153400,1903091500,232000,232000,232000,232000,0
|
|
20250124,153300,1903091500,232000,232000,232000,232000,0
|
|
20250124,153200,1903091500,232000,232000,232000,232000,0
|
|
20250124,153100,1903091500,232000,232000,232000,232000,0
|
|
20250124,153000,1903091500,232000,232000,232000,232000,2656
|
|
20250124,152900,1286899500,230500,230500,230500,230500,0
|
|
20250124,152800,1286899500,230500,230500,230500,230500,0
|
|
20250124,152700,1286899500,230500,230500,230500,230500,0
|
|
20250124,152600,1286899500,230500,230500,230500,230500,0
|
|
20250124,152500,1286899500,230500,230500,230500,230500,0
|
|
20250124,152400,1286899500,230500,230500,230500,230500,0
|
|
20250124,152300,1286899500,230500,230500,230500,230500,0
|
|
20250124,152200,1286899500,230500,230500,230500,230500,0
|
|
20250124,152100,1286899500,230500,230500,230500,230500,0
|
|
20250124,152000,1286899500,230500,230500,230500,230500,0
|
|
20250124,151900,1286899500,230500,229500,230500,229000,145
|
|
20250124,151800,1253527500,230500,230000,230500,229500,11
|
|
20250124,151700,1250996000,230500,230500,230500,230500,6
|
|
20250124,151600,1249613000,230500,229000,230500,229000,183
|
|
20250124,151500,1207537500,230000,229500,230000,229000,85
|
|
20250124,151400,1188051500,229500,229000,229500,229000,63
|
|
20250124,151300,1173598500,229000,229000,229000,228000,484
|
|
20250124,151200,1063052500,229000,229000,229000,229000,3
|
|
20250124,151100,1062365500,229000,229000,229000,229000,3
|
|
20250124,151000,1061678500,229500,229000,229500,229000,13
|
|
20250124,150900,1058698500,229000,229000,229000,229000,6
|
|
20250124,150800,1057324500,229000,229000,229000,229000,1
|
|
20250124,150700,1057095500,229500,229500,229500,229500,0
|
|
20250124,150600,1057095500,229500,229500,230000,229500,61
|
|
20250124,150500,1043095500,230000,230000,230000,230000,1
|
|
20250124,150400,1042865500,230000,230000,230000,230000,0
|
|
20250124,150300,1042865500,230000,230000,230000,230000,5
|
|
20250124,150200,1041715500,229500,229500,229500,229500,1
|
|
20250124,150100,1041486000,229500,229500,229500,229500,1
|
|
20250124,150000,1041256500,229500,230000,230000,229500,3
|
|
20250124,145900,1040567000,229500,229500,229500,229500,3
|
|
20250124,145800,1039878500,230000,230000,230000,230000,6
|
|
20250124,145700,1038498500,230000,230000,230000,230000,3
|
|
20250124,145600,1037808500,230000,230000,230000,230000,2
|
|
20250124,145500,1037348500,230000,230000,230000,230000,18
|
|
20250124,145400,1033208500,230500,230000,230500,230000,36
|
|
20250124,145300,1024912000,230000,230000,230000,230000,1
|
|
20250124,145200,1024682000,230500,229500,230500,229500,20
|
|
20250124,145100,1020080500,230000,230000,230000,230000,49
|
|
20250124,145000,1008810500,230500,230000,230500,230000,117
|
|
20250124,144900,981889000,230000,230000,230000,230000,4
|
|
20250124,144800,980969000,229500,229500,229500,229500,1
|
|
20250124,144700,980739500,230000,230000,230000,230000,6
|
|
20250124,144600,979359500,229500,229500,229500,229500,0
|
|
20250124,144500,979359500,229500,229500,230000,229500,6
|
|
20250124,144400,977981000,230000,230000,230000,230000,5
|
|
20250124,144300,976831000,229500,229000,229500,229000,4
|
|
20250124,144200,975914000,230000,229500,230000,229500,25
|
|
20250124,144100,970175000,229500,229000,229500,229000,206
|
|
20250124,144000,922998500,229500,229500,229500,229500,5
|
|
20250124,143900,921851000,229500,229500,229500,229500,5
|
|
20250124,143800,920703500,229500,229500,229500,229500,1
|
|
20250124,143700,920474000,229500,229500,229500,229500,9
|
|
20250124,143600,918408500,229500,229500,229500,229500,12
|
|
20250124,143500,915654500,229000,229000,229000,229000,0
|
|
20250124,143400,915654500,229000,229000,229000,229000,1
|
|
20250124,143300,915425500,229500,229500,229500,229500,1
|
|
20250124,143200,915196000,229000,229000,229000,229000,6
|
|
20250124,143100,913822000,229000,229000,229000,229000,10
|
|
20250124,143000,911532000,229000,229000,229500,229000,5
|
|
20250124,142900,910386000,229000,229500,229500,229000,6
|
|
20250124,142800,909011000,229500,229500,229500,229500,5
|
|
20250124,142700,907863500,229000,229500,229500,229000,25
|
|
20250124,142600,902128500,229500,229500,229500,229500,14
|
|
20250124,142500,898915500,230000,229500,230000,229500,4
|
|
20250124,142400,897997000,229500,229500,229500,229500,5
|
|
20250124,142300,896849500,229500,229500,229500,229500,10
|
|
20250124,142200,894554500,230000,230000,230000,230000,1
|
|
20250124,142100,894324500,229000,229500,229500,229000,8
|
|
20250124,142000,892490000,230000,229500,230000,229500,11
|
|
20250124,141900,889963000,229500,229500,229500,229500,18
|
|
20250124,141800,885832000,229500,229500,229500,229500,1
|
|
20250124,141700,885602500,229500,230000,230000,229500,2
|
|
20250124,141600,885143000,229500,229500,229500,229500,4
|
|
20250124,141500,884225000,229500,229500,229500,229500,2
|
|
20250124,141400,883766000,229500,229500,229500,229500,103
|
|
20250124,141300,860127500,229500,229500,229500,229500,1
|
|
20250124,141200,859898000,230000,229500,230000,229500,8
|
|
20250124,141100,858059500,230000,230000,230000,230000,0
|
|
20250124,141000,858059500,230000,229500,230000,229500,4
|
|
20250124,140900,857141000,229500,229500,229500,229500,1
|
|
20250124,140800,856911500,229500,229500,229500,229500,3
|
|
20250124,140700,856223000,229500,229500,229500,229500,2
|
|
20250124,140600,855764000,229500,229500,229500,229500,5
|
|
20250124,140500,854616500,230000,230000,230000,230000,1
|
|
20250124,140400,854386500,229500,229500,229500,229500,2
|
|
20250124,140300,853927500,229500,229500,230000,229500,17
|
|
20250124,140200,850023500,229500,229500,229500,229500,1
|
|
20250124,140100,849794000,229500,230000,230000,229500,8
|
|
20250124,140000,847957500,229500,229500,229500,229500,0
|
|
20250124,135900,847957500,229500,229500,229500,229500,4
|
|
20250124,135800,847039500,229500,229500,229500,229500,1
|
|
20250124,135700,846810000,229500,229500,229500,229500,3
|
|
20250124,135600,846121500,229500,230000,230000,229500,2
|
|
20250124,135500,845662000,229500,230000,230000,229500,6
|
|
20250124,135400,844284500,229500,229500,229500,229500,0
|
|
20250124,135300,844284500,229500,229000,230000,229000,46
|
|
20250124,135200,833726500,229500,229000,229500,229000,4
|
|
20250124,135100,832809000,229500,229500,229500,229500,1
|
|
20250124,135000,832579500,229000,229000,229000,229000,3
|
|
20250124,134900,831892500,229500,229000,229500,229000,10
|
|
20250124,134800,829602000,229000,229500,229500,229000,5
|
|
20250124,134700,828456500,229500,229500,229500,229500,5
|
|
20250124,134600,827309000,229000,229500,229500,229000,14
|
|
20250124,134500,824102500,229500,229000,229500,229000,27
|
|
20250124,134400,817917000,229000,229000,229000,229000,3
|
|
20250124,134300,817230000,229000,229000,229000,229000,0
|
|
20250124,134200,817230000,229000,229000,229000,229000,3
|
|
20250124,134100,816543000,229000,229000,229000,229000,1
|
|
20250124,134000,816314000,229000,229000,229000,229000,0
|
|
20250124,133900,816314000,229000,229500,229500,229000,16
|
|
20250124,133800,812643500,229000,229000,229000,229000,1
|
|
20250124,133700,812414500,229000,229500,229500,229000,8
|
|
20250124,133600,810580000,229500,229500,229500,229500,6
|
|
20250124,133500,809203000,229000,229000,229000,229000,3
|
|
20250124,133400,808516000,229000,229000,229000,229000,1
|
|
20250124,133300,808287000,229000,229000,229500,229000,53
|
|
20250124,133200,796148000,229000,229000,229000,229000,0
|
|
20250124,133100,796148000,229000,229000,229000,229000,3
|
|
20250124,133000,795461000,229000,229000,229000,229000,0
|
|
20250124,132900,795461000,229000,229000,229500,229000,7
|
|
20250124,132800,793856500,229500,229500,229500,229500,2
|
|
20250124,132700,793397500,229500,229000,229500,229000,6
|
|
20250124,132600,792021000,229000,229500,229500,229000,13
|
|
20250124,132500,789039000,229000,229000,229000,229000,0
|
|
20250124,132400,789039000,229000,229500,229500,229000,4
|
|
20250124,132300,788122500,230000,230000,230000,230000,3
|
|
20250124,132200,787432500,229000,229000,229000,229000,4
|
|
20250124,132100,786516500,229000,229500,229500,229000,64
|
|
20250124,132000,771830000,229500,229500,230000,229500,13
|
|
20250124,131900,768844000,230000,230000,230000,230000,2
|
|
20250124,131800,768384000,229500,229500,230000,229500,9
|
|
20250124,131700,766317500,229500,229500,229500,229500,1
|
|
20250124,131600,766088000,229500,229500,229500,229500,17
|
|
20250124,131500,762186500,230000,230000,230000,230000,1
|
|
20250124,131400,761956500,229500,229500,229500,229500,0
|
|
20250124,131300,761956500,229500,230000,230000,229500,7
|
|
20250124,131200,760349500,230000,230000,230000,230000,5
|
|
20250124,131100,759199500,229500,229500,229500,229500,6
|
|
20250124,131000,757822500,230000,229500,230000,229500,2
|
|
20250124,130900,757363000,229500,229500,229500,229500,3
|
|
20250124,130800,756674500,229500,229500,229500,229500,0
|
|
20250124,130700,756674500,229500,229500,229500,229500,4
|
|
20250124,130600,755756500,229500,229500,229500,229500,1
|
|
20250124,130500,755527000,230000,229500,230000,229500,8
|
|
20250124,130400,753688500,229500,229500,229500,229500,0
|
|
20250124,130300,753688500,229500,229500,229500,229500,5
|
|
20250124,130200,752541000,230000,230000,230000,230000,57
|
|
20250124,130100,739431000,230000,230000,230000,230000,124
|
|
20250124,130000,710911000,229500,229500,229500,229500,3
|
|
20250124,125900,710222500,229500,229500,230000,229500,5
|
|
20250124,125800,709073500,229500,230000,230000,229500,7
|
|
20250124,125700,707465000,229500,229500,229500,229500,0
|
|
20250124,125600,707465000,229500,229500,229500,229500,4
|
|
20250124,125500,706547000,230000,230000,230000,230000,1
|
|
20250124,125400,706317000,229500,229500,229500,229500,6
|
|
20250124,125300,704940000,230000,230000,230000,230000,1
|
|
20250124,125200,704710000,229500,229500,229500,229500,5
|
|
20250124,125100,703562500,230000,230000,230000,230000,0
|
|
20250124,125000,703562500,230000,230000,230000,230000,3
|
|
20250124,124900,702872500,230000,230000,230500,230000,11
|
|
20250124,124800,700339500,229500,229500,229500,229500,5
|
|
20250124,124700,699192000,229500,230000,230000,229500,31
|
|
20250124,124600,692063500,230500,230500,230500,230500,1
|
|
20250124,124500,691833000,230000,230000,230000,230000,16
|
|
20250124,124400,688153000,230000,230000,230000,230000,0
|
|
20250124,124300,688153000,230000,230000,230000,230000,3
|
|
20250124,124200,687463000,230000,230000,230000,230000,1
|
|
20250124,124100,687233000,230000,230000,230000,230000,7
|
|
20250124,124000,685623000,230000,230000,230000,230000,1
|
|
20250124,123900,685393000,230000,230000,230000,230000,5
|
|
20250124,123800,684243000,230000,230000,230500,230000,52
|
|
20250124,123700,672280500,230000,230000,230000,230000,0
|
|
20250124,123600,672280500,230000,230500,230500,230000,4
|
|
20250124,123500,671360000,230500,230000,230500,230000,31
|
|
20250124,123400,664228500,230000,230000,230000,230000,3
|
|
20250124,123300,663538500,230000,230000,230000,230000,0
|
|
20250124,123200,663538500,230000,230000,230000,230000,5
|
|
20250124,123100,662388500,230000,230000,230000,230000,1
|
|
20250124,123000,662158500,230000,230500,230500,230000,25
|
|
20250124,122900,656397500,230500,230500,230500,230500,8
|
|
20250124,122800,654553500,230500,230000,230500,230000,19
|
|
20250124,122700,650175500,230000,230500,230500,230000,12
|
|
20250124,122600,647410000,230500,230000,230500,230000,4
|
|
20250124,122500,646489500,230000,230000,230000,230000,0
|
|
20250124,122400,646489500,230000,230000,230000,230000,2
|
|
20250124,122300,646029500,230000,230000,230000,230000,3
|
|
20250124,122200,645339500,230000,230000,230000,230000,10
|
|
20250124,122100,643039500,230000,230000,230000,230000,13
|
|
20250124,122000,640049500,230000,230000,230000,230000,5
|
|
20250124,121900,638899500,230000,230000,230000,230000,5
|
|
20250124,121800,637749500,230000,230000,230000,230000,4
|
|
20250124,121700,636829500,230000,230500,230500,230000,10
|
|
20250124,121600,634527000,230500,230500,230500,230500,1
|
|
20250124,121500,634296500,229500,230000,230000,229500,10
|
|
20250124,121400,631998000,230000,230000,230000,230000,21
|
|
20250124,121300,627168000,230000,230000,230000,230000,4
|
|
20250124,121200,626248000,230000,230000,230000,230000,0
|
|
20250124,121100,626248000,230000,230000,230000,230000,2
|
|
20250124,121000,625788000,230000,230000,230000,230000,15
|
|
20250124,120900,622338000,229500,229500,229500,229500,0
|
|
20250124,120800,622338000,229500,229500,229500,229500,3
|
|
20250124,120700,621649500,230500,230000,230500,230000,20
|
|
20250124,120600,617047000,229500,229500,229500,229500,4
|
|
20250124,120500,616129000,229500,229500,229500,229500,0
|
|
20250124,120400,616129000,229500,229500,229500,229500,3
|
|
20250124,120300,615440500,229500,229500,229500,229500,1
|
|
20250124,120200,615211000,229500,229500,229500,229500,3
|
|
20250124,120100,614522500,230000,230000,230000,230000,1
|
|
20250124,120000,614292500,230000,230000,230000,230000,2
|
|
20250124,115900,613832500,229500,230000,230000,229500,10
|
|
20250124,115800,611534500,230000,230000,230000,230000,5
|
|
20250124,115700,610384500,229500,229500,229500,229500,3
|
|
20250124,115600,609696000,230000,230000,230000,230000,0
|
|
20250124,115500,609696000,230000,230500,230500,229500,15
|
|
20250124,115400,606242500,230000,229500,230500,229500,263
|
|
20250124,115300,545735000,229000,229000,229000,229000,3
|
|
20250124,115200,545048000,229500,229500,230000,229500,87
|
|
20250124,115100,525078500,229500,229500,229500,229500,3
|
|
20250124,115000,524390000,229500,229500,229500,229500,1
|
|
20250124,114900,524160500,229500,229500,229500,229500,5
|
|
20250124,114800,523013000,229500,229500,229500,229500,1
|
|
20250124,114700,522783500,229500,229500,229500,229500,8
|
|
20250124,114600,520947500,229500,230000,230000,229500,2
|
|
20250124,114500,520488000,229500,229500,229500,229500,2
|
|
20250124,114400,520029000,229500,229500,229500,229500,3
|
|
20250124,114300,519340500,229500,229500,229500,229500,2
|
|
20250124,114200,518881500,229000,229500,229500,229000,7
|
|
20250124,114100,517276500,229500,229500,229500,229500,10
|
|
20250124,114000,514981500,229500,230000,230000,229500,4
|
|
20250124,113900,514063000,229500,229500,230000,229500,11
|
|
20250124,113800,511536000,229500,229500,229500,229500,4
|
|
20250124,113700,510618000,229500,229500,229500,229500,2
|
|
20250124,113600,510159000,229500,229500,229500,229500,3
|
|
20250124,113500,509470500,229500,229500,229500,229500,1
|
|
20250124,113400,509241000,229500,229500,229500,229500,0
|
|
20250124,113300,509241000,229500,229500,229500,229500,3
|
|
20250124,113200,508552500,229500,229500,229500,229500,4
|
|
20250124,113100,507634500,229500,229500,229500,229500,4
|
|
20250124,113000,506716500,229500,229500,229500,229500,3
|
|
20250124,112900,506028000,229500,229500,229500,229500,7
|
|
20250124,112800,504421500,229500,229500,229500,229500,1
|
|
20250124,112700,504192000,229500,229500,229500,229500,3
|
|
20250124,112600,503503500,229500,229500,229500,229500,0
|
|
20250124,112500,503503500,229500,229500,229500,229500,3
|
|
20250124,112400,502815000,229500,229500,229500,229500,2
|
|
20250124,112300,502356000,229500,229500,229500,229500,3
|
|
20250124,112200,501667500,230000,230000,230000,230000,5
|
|
20250124,112100,500517500,229500,230000,230000,229500,3
|
|
20250124,112000,499828500,229500,229500,229500,229500,3
|
|
20250124,111900,499140000,229500,229500,229500,229500,1
|
|
20250124,111800,498910500,229500,229000,229500,229000,4
|
|
20250124,111700,497994000,229000,229000,229000,229000,1
|
|
20250124,111600,497765000,229000,229500,229500,229000,7
|
|
20250124,111500,496160000,229500,229500,229500,229500,9
|
|
20250124,111400,494094500,229500,229000,229500,229000,6
|
|
20250124,111300,492720000,229000,229000,229000,229000,1
|
|
20250124,111200,492491000,229000,229000,229000,229000,3
|
|
20250124,111100,491804000,229000,229000,229000,229000,0
|
|
20250124,111000,491804000,229000,229000,229000,229000,1
|
|
20250124,110900,491575000,229000,229000,229000,229000,3
|
|
20250124,110800,490888000,229000,229000,229000,229000,0
|
|
20250124,110700,490888000,229000,229000,229000,229000,5
|
|
20250124,110600,489743000,229500,229500,229500,229500,1
|
|
20250124,110500,489513500,229500,229000,229500,229000,4
|
|
20250124,110400,488597000,230000,230000,230000,230000,0
|
|
20250124,110300,488597000,230000,229000,230000,229000,35
|
|
20250124,110200,480551500,229000,229000,229000,229000,8
|
|
20250124,110100,478719500,229500,229500,229500,229000,5
|
|
20250124,110000,477573500,229000,229000,229000,229000,2
|
|
20250124,105900,477115500,229500,229000,229500,229000,4
|
|
20250124,105800,476199000,229000,229000,229500,229000,9
|
|
20250124,105700,474136000,229000,229000,229000,229000,0
|
|
20250124,105600,474136000,229000,229000,229000,229000,5
|
|
20250124,105500,472991000,229000,229000,229000,229000,0
|
|
20250124,105400,472991000,229000,229000,229000,229000,18
|
|
20250124,105300,468869000,229000,229000,229000,229000,2
|
|
20250124,105200,468411000,229500,229000,229500,229000,6
|
|
20250124,105100,467036500,229000,229000,229000,229000,0
|
|
20250124,105000,467036500,229000,228500,229000,228500,9
|
|
20250124,104900,464977500,229500,229500,229500,229500,2
|
|
20250124,104800,464518500,228500,228500,228500,228500,3
|
|
20250124,104700,463833000,229500,228500,229500,228500,88
|
|
20250124,104600,443646000,228500,228500,228500,228500,23
|
|
20250124,104500,438390500,228500,228500,228500,228500,1
|
|
20250124,104400,438162000,228500,228500,228500,228500,5
|
|
20250124,104300,437019500,228500,229000,229500,228500,15
|
|
20250124,104200,433583500,228500,228500,228500,228500,15
|
|
20250124,104100,430156000,228500,229500,230000,228000,241
|
|
20250124,104000,374991500,229500,229500,229500,229500,1
|
|
20250124,103900,374762000,229500,229500,229500,229500,13
|
|
20250124,103800,371778500,230000,230000,230000,230000,2
|
|
20250124,103700,371318500,229500,229500,229500,229500,3
|
|
20250124,103600,370630000,229500,229500,229500,229500,0
|
|
20250124,103500,370630000,229500,229500,230000,229500,10
|
|
20250124,103400,368332500,229500,229500,229500,229500,5
|
|
20250124,103300,367185000,229500,229500,229500,229500,3
|
|
20250124,103200,366496500,230000,230000,230000,230000,26
|
|
20250124,103100,360516500,229500,230000,230000,229500,4
|
|
20250124,103000,359597000,229500,229500,229500,229500,4
|
|
20250124,102900,358679000,229500,229500,229500,229500,0
|
|
20250124,102800,358679000,229500,230000,230000,229500,13
|
|
20250124,102700,355691000,230000,230000,230000,230000,1
|
|
20250124,102600,355461000,230000,230000,230000,229500,9
|
|
20250124,102500,353392500,230000,230000,230000,230000,1
|
|
20250124,102400,353162500,229500,229500,230000,229500,34
|
|
20250124,102300,345344500,229500,229500,229500,229500,1
|
|
20250124,102200,345115000,229500,229500,229500,229500,3
|
|
20250124,102100,344426500,229500,229500,229500,229500,2
|
|
20250124,102000,343967500,229500,229500,229500,229500,0
|
|
20250124,101900,343967500,229500,229500,229500,229500,3
|
|
20250124,101800,343279000,230000,230000,230000,230000,5
|
|
20250124,101700,342129000,229500,229500,229500,229500,7
|
|
20250124,101600,340522500,230000,229500,230000,229500,2
|
|
20250124,101500,340063000,229500,229500,229500,229500,3
|
|
20250124,101400,339374500,229500,229500,229500,229500,1
|
|
20250124,101300,339145000,229500,229500,229500,229500,5
|
|
20250124,101200,337997500,230000,230000,230000,230000,5
|
|
20250124,101100,336847500,229500,229500,229500,229500,6
|
|
20250124,101000,335470500,229500,229500,229500,229500,4
|
|
20250124,100900,334552500,229500,229500,229500,229500,3
|
|
20250124,100800,333864000,229500,229500,229500,229500,1
|
|
20250124,100700,333634500,229500,229500,229500,229500,1
|
|
20250124,100600,333405000,229500,229500,229500,229500,3
|
|
20250124,100500,332716500,230000,230000,230000,229500,17
|
|
20250124,100400,328807000,229500,230000,230000,229500,4
|
|
20250124,100300,327888500,229500,229500,229500,229500,1
|
|
20250124,100200,327659000,229500,229500,229500,229500,3
|
|
20250124,100100,326970500,230000,230000,230000,230000,2
|
|
20250124,100000,326510500,229500,230000,230000,229500,5
|
|
20250124,095900,325362500,230000,229500,230000,229500,19
|
|
20250124,095800,320993000,229500,229500,229500,229500,20
|
|
20250124,095700,316403000,229500,230000,230000,229500,18
|
|
20250124,095600,312269500,229500,229500,229500,229500,4
|
|
20250124,095500,311351500,230000,230000,230000,230000,58
|
|
20250124,095400,298011500,229500,229500,229500,229500,0
|
|
20250124,095300,298011500,229500,229500,229500,229500,5
|
|
20250124,095200,296864000,229500,229500,229500,229500,0
|
|
20250124,095100,296864000,229500,229500,229500,229500,3
|
|
20250124,095000,296175500,229500,229500,229500,229500,0
|
|
20250124,094900,296175500,229500,229500,229500,229500,4
|
|
20250124,094800,295257500,230000,230000,230000,229500,99
|
|
20250124,094700,272489500,229500,229500,229500,229500,4
|
|
20250124,094600,271571500,229500,229500,229500,229500,31
|
|
20250124,094500,264457000,230000,229500,230000,229500,4
|
|
20250124,094400,263538500,229500,229500,229500,229500,1
|
|
20250124,094300,263309000,229000,229000,229000,229000,3
|
|
20250124,094200,262622000,230000,229500,230000,229500,2
|
|
20250124,094100,262162500,229500,229500,229500,229500,5
|
|
20250124,094000,261015000,229000,229000,229000,229000,3
|
|
20250124,093900,260328000,229000,229000,229000,229000,1
|
|
20250124,093800,260099000,229000,229000,229000,229000,53
|
|
20250124,093700,247962000,228500,228500,228500,228500,0
|
|
20250124,093600,247962000,228500,228500,228500,228500,3
|
|
20250124,093500,247276500,228500,229000,229000,228500,68
|
|
20250124,093400,231705000,229000,228000,229000,228000,11
|
|
20250124,093300,229192000,229000,228500,229000,228500,2
|
|
20250124,093200,228734500,228500,228500,228500,228500,31
|
|
20250124,093100,221651000,228500,228500,228500,228500,9
|
|
20250124,093000,219594500,228500,228500,228500,228500,11
|
|
20250124,092900,217081000,228500,229000,229000,228500,8
|
|
20250124,092800,215250500,228500,228500,229000,228500,8
|
|
20250124,092700,213422000,228500,228500,228500,228500,31
|
|
20250124,092600,206338500,228500,228500,228500,228500,60
|
|
20250124,092500,192628500,229000,229000,229000,229000,13
|
|
20250124,092400,189651500,229000,229000,229000,229000,70
|
|
20250124,092300,173621500,228500,228500,228500,228500,20
|
|
20250124,092200,169051500,229000,229000,229000,229000,0
|
|
20250124,092100,169051500,229000,229000,229000,228500,50
|
|
20250124,092000,157622000,229000,229000,229000,229000,4
|
|
20250124,091900,156706000,229000,229000,229000,229000,0
|
|
20250124,091800,156706000,229000,228500,229000,228500,7
|
|
20250124,091700,155103500,228500,228000,228500,228000,30
|
|
20250124,091600,148251000,228000,228000,228000,228000,0
|
|
20250124,091500,148251000,228000,228000,229000,228000,23
|
|
20250124,091400,142997500,228500,228500,228500,227500,146
|
|
20250124,091300,109703500,228500,228500,228500,228500,2
|
|
20250124,091200,109246500,229000,229000,229000,229000,9
|
|
20250124,091100,107185500,228500,228500,228500,228500,5
|
|
20250124,091000,106043000,228000,228000,228000,228000,5
|
|
20250124,090900,104903000,228000,228000,229000,228000,31
|
|
20250124,090800,97831000,228500,228500,229500,228500,48
|
|
20250124,090700,86862000,229000,228500,230500,228500,89
|
|
20250124,090600,66502000,230000,229000,230000,229000,5
|
|
20250124,090500,65353000,229000,229000,230000,229000,6
|
|
20250124,090400,63976000,229000,229000,230500,229000,12
|
|
20250124,090300,61215500,230000,230500,230500,230000,9
|
|
20250124,090200,59144000,229000,231000,231000,229000,191
|
|
20250124,090100,15403000,231000,230000,231000,230000,8
|
|
20250124,090000,13562000,229500,230000,230000,229500,59
|