745 lines
43 KiB
CSV
745 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,212200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,212100,38859749000,222000,222000,222000,222000,0
|
|
20250115,212000,38859749000,222000,222000,222000,222000,0
|
|
20250115,211900,38859749000,222000,222000,222000,222000,0
|
|
20250115,211800,38859749000,222000,222000,222000,222000,0
|
|
20250115,211700,38859749000,222000,222000,222000,222000,0
|
|
20250115,211600,38859749000,222000,222000,222000,222000,0
|
|
20250115,211500,38859749000,222000,222000,222000,222000,0
|
|
20250115,211400,38859749000,222000,222000,222000,222000,0
|
|
20250115,211300,38859749000,222000,222000,222000,222000,0
|
|
20250115,211200,38859749000,222000,222000,222000,222000,0
|
|
20250115,211100,38859749000,222000,222000,222000,222000,0
|
|
20250115,211000,38859749000,222000,222000,222000,222000,0
|
|
20250115,210900,38859749000,222000,222000,222000,222000,0
|
|
20250115,210800,38859749000,222000,222000,222000,222000,0
|
|
20250115,210700,38859749000,222000,222000,222000,222000,0
|
|
20250115,210600,38859749000,222000,222000,222000,222000,0
|
|
20250115,210500,38859749000,222000,222000,222000,222000,0
|
|
20250115,210400,38859749000,222000,222000,222000,222000,0
|
|
20250115,210300,38859749000,222000,222000,222000,222000,0
|
|
20250115,210200,38859749000,222000,222000,222000,222000,0
|
|
20250115,210100,38859749000,222000,222000,222000,222000,0
|
|
20250115,210000,38859749000,222000,222000,222000,222000,0
|
|
20250115,205900,38859749000,222000,222000,222000,222000,0
|
|
20250115,205800,38859749000,222000,222000,222000,222000,0
|
|
20250115,205700,38859749000,222000,222000,222000,222000,0
|
|
20250115,205600,38859749000,222000,222000,222000,222000,0
|
|
20250115,205500,38859749000,222000,222000,222000,222000,0
|
|
20250115,205400,38859749000,222000,222000,222000,222000,0
|
|
20250115,205300,38859749000,222000,222000,222000,222000,0
|
|
20250115,205200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,205100,38859749000,222000,222000,222000,222000,0
|
|
20250115,205000,38859749000,222000,222000,222000,222000,0
|
|
20250115,204900,38859749000,222000,222000,222000,222000,0
|
|
20250115,204800,38859749000,222000,222000,222000,222000,0
|
|
20250115,204700,38859749000,222000,222000,222000,222000,0
|
|
20250115,204600,38859749000,222000,222000,222000,222000,0
|
|
20250115,204500,38859749000,222000,222000,222000,222000,0
|
|
20250115,204400,38859749000,222000,222000,222000,222000,0
|
|
20250115,204300,38859749000,222000,222000,222000,222000,0
|
|
20250115,204200,38859749000,222000,222000,222000,222000,0
|
|
20250115,204100,38859749000,222000,222000,222000,222000,0
|
|
20250115,204000,38859749000,222000,222000,222000,222000,0
|
|
20250115,203900,38859749000,222000,222000,222000,222000,0
|
|
20250115,203800,38859749000,222000,222000,222000,222000,0
|
|
20250115,203700,38859749000,222000,222000,222000,222000,0
|
|
20250115,203600,38859749000,222000,222000,222000,222000,0
|
|
20250115,203500,38859749000,222000,222000,222000,222000,0
|
|
20250115,203400,38859749000,222000,222000,222000,222000,0
|
|
20250115,203300,38859749000,222000,222000,222000,222000,0
|
|
20250115,203200,38859749000,222000,222000,222000,222000,0
|
|
20250115,203100,38859749000,222000,222000,222000,222000,0
|
|
20250115,203000,38859749000,222000,222000,222000,222000,0
|
|
20250115,202900,38859749000,222000,222000,222000,222000,0
|
|
20250115,202800,38859749000,222000,222000,222000,222000,0
|
|
20250115,202700,38859749000,222000,222000,222000,222000,0
|
|
20250115,202600,38859749000,222000,222000,222000,222000,0
|
|
20250115,202500,38859749000,222000,222000,222000,222000,0
|
|
20250115,202400,38859749000,222000,222000,222000,222000,0
|
|
20250115,202300,38859749000,222000,222000,222000,222000,0
|
|
20250115,202200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,202100,38859749000,222000,222000,222000,222000,0
|
|
20250115,202000,38859749000,222000,222000,222000,222000,0
|
|
20250115,201900,38859749000,222000,222000,222000,222000,0
|
|
20250115,201800,38859749000,222000,222000,222000,222000,0
|
|
20250115,201700,38859749000,222000,222000,222000,222000,0
|
|
20250115,201600,38859749000,222000,222000,222000,222000,0
|
|
20250115,201500,38859749000,222000,222000,222000,222000,0
|
|
20250115,201400,38859749000,222000,222000,222000,222000,0
|
|
20250115,201300,38859749000,222000,222000,222000,222000,0
|
|
20250115,201200,38859749000,222000,222000,222000,222000,0
|
|
20250115,201100,38859749000,222000,222000,222000,222000,0
|
|
20250115,201000,38859749000,222000,222000,222000,222000,0
|
|
20250115,200900,38859749000,222000,222000,222000,222000,0
|
|
20250115,200800,38859749000,222000,222000,222000,222000,0
|
|
20250115,200700,38859749000,222000,222000,222000,222000,0
|
|
20250115,200600,38859749000,222000,222000,222000,222000,0
|
|
20250115,200500,38859749000,222000,222000,222000,222000,0
|
|
20250115,200400,38859749000,222000,222000,222000,222000,0
|
|
20250115,200300,38859749000,222000,222000,222000,222000,0
|
|
20250115,200200,38859749000,222000,222000,222000,222000,0
|
|
20250115,200100,38859749000,222000,222000,222000,222000,0
|
|
20250115,200000,38859749000,222000,222000,222000,222000,0
|
|
20250115,195900,38859749000,222000,222000,222000,222000,0
|
|
20250115,195800,38859749000,222000,222000,222000,222000,0
|
|
20250115,195700,38859749000,222000,222000,222000,222000,0
|
|
20250115,195600,38859749000,222000,222000,222000,222000,0
|
|
20250115,195500,38859749000,222000,222000,222000,222000,0
|
|
20250115,195400,38859749000,222000,222000,222000,222000,0
|
|
20250115,195300,38859749000,222000,222000,222000,222000,0
|
|
20250115,195200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,195100,38859749000,222000,222000,222000,222000,0
|
|
20250115,195000,38859749000,222000,222000,222000,222000,0
|
|
20250115,194900,38859749000,222000,222000,222000,222000,0
|
|
20250115,194800,38859749000,222000,222000,222000,222000,0
|
|
20250115,194700,38859749000,222000,222000,222000,222000,0
|
|
20250115,194600,38859749000,222000,222000,222000,222000,0
|
|
20250115,194500,38859749000,222000,222000,222000,222000,0
|
|
20250115,194400,38859749000,222000,222000,222000,222000,0
|
|
20250115,194300,38859749000,222000,222000,222000,222000,0
|
|
20250115,194200,38859749000,222000,222000,222000,222000,0
|
|
20250115,194100,38859749000,222000,222000,222000,222000,0
|
|
20250115,194000,38859749000,222000,222000,222000,222000,0
|
|
20250115,193900,38859749000,222000,222000,222000,222000,0
|
|
20250115,193800,38859749000,222000,222000,222000,222000,0
|
|
20250115,193700,38859749000,222000,222000,222000,222000,0
|
|
20250115,193600,38859749000,222000,222000,222000,222000,0
|
|
20250115,193500,38859749000,222000,222000,222000,222000,0
|
|
20250115,193400,38859749000,222000,222000,222000,222000,0
|
|
20250115,193300,38859749000,222000,222000,222000,222000,0
|
|
20250115,193200,38859749000,222000,222000,222000,222000,0
|
|
20250115,193100,38859749000,222000,222000,222000,222000,0
|
|
20250115,193000,38859749000,222000,222000,222000,222000,0
|
|
20250115,192900,38859749000,222000,222000,222000,222000,0
|
|
20250115,192800,38859749000,222000,222000,222000,222000,0
|
|
20250115,192700,38859749000,222000,222000,222000,222000,0
|
|
20250115,192600,38859749000,222000,222000,222000,222000,0
|
|
20250115,192500,38859749000,222000,222000,222000,222000,0
|
|
20250115,192400,38859749000,222000,222000,222000,222000,0
|
|
20250115,192300,38859749000,222000,222000,222000,222000,0
|
|
20250115,192200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,192100,38859749000,222000,222000,222000,222000,0
|
|
20250115,192000,38859749000,222000,222000,222000,222000,0
|
|
20250115,191900,38859749000,222000,222000,222000,222000,0
|
|
20250115,191800,38859749000,222000,222000,222000,222000,0
|
|
20250115,191700,38859749000,222000,222000,222000,222000,0
|
|
20250115,191600,38859749000,222000,222000,222000,222000,0
|
|
20250115,191500,38859749000,222000,222000,222000,222000,0
|
|
20250115,191400,38859749000,222000,222000,222000,222000,0
|
|
20250115,191300,38859749000,222000,222000,222000,222000,0
|
|
20250115,191200,38859749000,222000,222000,222000,222000,0
|
|
20250115,191100,38859749000,222000,222000,222000,222000,0
|
|
20250115,191000,38859749000,222000,222000,222000,222000,0
|
|
20250115,190900,38859749000,222000,222000,222000,222000,0
|
|
20250115,190800,38859749000,222000,222000,222000,222000,0
|
|
20250115,190700,38859749000,222000,222000,222000,222000,0
|
|
20250115,190600,38859749000,222000,222000,222000,222000,0
|
|
20250115,190500,38859749000,222000,222000,222000,222000,0
|
|
20250115,190400,38859749000,222000,222000,222000,222000,0
|
|
20250115,190300,38859749000,222000,222000,222000,222000,0
|
|
20250115,190200,38859749000,222000,222000,222000,222000,0
|
|
20250115,190100,38859749000,222000,222000,222000,222000,0
|
|
20250115,190000,38859749000,222000,222000,222000,222000,0
|
|
20250115,185900,38859749000,222000,222000,222000,222000,0
|
|
20250115,185800,38859749000,222000,222000,222000,222000,0
|
|
20250115,185700,38859749000,222000,222000,222000,222000,0
|
|
20250115,185600,38859749000,222000,222000,222000,222000,0
|
|
20250115,185500,38859749000,222000,222000,222000,222000,0
|
|
20250115,185400,38859749000,222000,222000,222000,222000,0
|
|
20250115,185300,38859749000,222000,222000,222000,222000,0
|
|
20250115,185200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,185100,38859749000,222000,222000,222000,222000,0
|
|
20250115,185000,38859749000,222000,222000,222000,222000,0
|
|
20250115,184900,38859749000,222000,222000,222000,222000,0
|
|
20250115,184800,38859749000,222000,222000,222000,222000,0
|
|
20250115,184700,38859749000,222000,222000,222000,222000,0
|
|
20250115,184600,38859749000,222000,222000,222000,222000,0
|
|
20250115,184500,38859749000,222000,222000,222000,222000,0
|
|
20250115,184400,38859749000,222000,222000,222000,222000,0
|
|
20250115,184300,38859749000,222000,222000,222000,222000,0
|
|
20250115,184200,38859749000,222000,222000,222000,222000,0
|
|
20250115,184100,38859749000,222000,222000,222000,222000,0
|
|
20250115,184000,38859749000,222000,222000,222000,222000,0
|
|
20250115,183900,38859749000,222000,222000,222000,222000,0
|
|
20250115,183800,38859749000,222000,222000,222000,222000,0
|
|
20250115,183700,38859749000,222000,222000,222000,222000,0
|
|
20250115,183600,38859749000,222000,222000,222000,222000,0
|
|
20250115,183500,38859749000,222000,222000,222000,222000,0
|
|
20250115,183400,38859749000,222000,222000,222000,222000,0
|
|
20250115,183300,38859749000,222000,222000,222000,222000,0
|
|
20250115,183200,38859749000,222000,222000,222000,222000,0
|
|
20250115,183100,38859749000,222000,222000,222000,222000,0
|
|
20250115,183000,38859749000,222000,222000,222000,222000,0
|
|
20250115,182900,38859749000,222000,222000,222000,222000,0
|
|
20250115,182800,38859749000,222000,222000,222000,222000,0
|
|
20250115,182700,38859749000,222000,222000,222000,222000,0
|
|
20250115,182600,38859749000,222000,222000,222000,222000,0
|
|
20250115,182500,38859749000,222000,222000,222000,222000,0
|
|
20250115,182400,38859749000,222000,222000,222000,222000,0
|
|
20250115,182300,38859749000,222000,222000,222000,222000,0
|
|
20250115,182200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,182100,38859749000,222000,222000,222000,222000,0
|
|
20250115,182000,38859749000,222000,222000,222000,222000,0
|
|
20250115,181900,38859749000,222000,222000,222000,222000,0
|
|
20250115,181800,38859749000,222000,222000,222000,222000,0
|
|
20250115,181700,38859749000,222000,222000,222000,222000,0
|
|
20250115,181600,38859749000,222000,222000,222000,222000,0
|
|
20250115,181500,38859749000,222000,222000,222000,222000,0
|
|
20250115,181400,38859749000,222000,222000,222000,222000,0
|
|
20250115,181300,38859749000,222000,222000,222000,222000,0
|
|
20250115,181200,38859749000,222000,222000,222000,222000,0
|
|
20250115,181100,38859749000,222000,222000,222000,222000,0
|
|
20250115,181000,38859749000,222000,222000,222000,222000,0
|
|
20250115,180900,38859749000,222000,222000,222000,222000,0
|
|
20250115,180800,38859749000,222000,222000,222000,222000,0
|
|
20250115,180700,38859749000,222000,222000,222000,222000,0
|
|
20250115,180600,38859749000,222000,222000,222000,222000,0
|
|
20250115,180500,38859749000,222000,222000,222000,222000,0
|
|
20250115,180400,38859749000,222000,222000,222000,222000,0
|
|
20250115,180300,38859749000,222000,222000,222000,222000,0
|
|
20250115,180200,38859749000,222000,222000,222000,222000,0
|
|
20250115,180100,38859749000,222000,222000,222000,222000,0
|
|
20250115,180000,38859749000,222000,222000,222000,222000,0
|
|
20250115,175900,38859749000,222000,222000,222000,222000,0
|
|
20250115,175800,38859749000,222000,222000,222000,222000,0
|
|
20250115,175700,38859749000,222000,222000,222000,222000,0
|
|
20250115,175600,38859749000,222000,222000,222000,222000,0
|
|
20250115,175500,38859749000,222000,222000,222000,222000,0
|
|
20250115,175400,38859749000,222000,222000,222000,222000,0
|
|
20250115,175300,38859749000,222000,222000,222000,222000,0
|
|
20250115,175200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,175100,38859749000,222000,222000,222000,222000,0
|
|
20250115,175000,38859749000,222000,222000,222000,222000,0
|
|
20250115,174900,38859749000,222000,222000,222000,222000,0
|
|
20250115,174800,38859749000,222000,222000,222000,222000,0
|
|
20250115,174700,38859749000,222000,222000,222000,222000,0
|
|
20250115,174600,38859749000,222000,222000,222000,222000,0
|
|
20250115,174500,38859749000,222000,222000,222000,222000,0
|
|
20250115,174400,38859749000,222000,222000,222000,222000,0
|
|
20250115,174300,38859749000,222000,222000,222000,222000,0
|
|
20250115,174200,38859749000,222000,222000,222000,222000,0
|
|
20250115,174100,38859749000,222000,222000,222000,222000,0
|
|
20250115,174000,38859749000,222000,222000,222000,222000,0
|
|
20250115,173900,38859749000,222000,222000,222000,222000,0
|
|
20250115,173800,38859749000,222000,222000,222000,222000,0
|
|
20250115,173700,38859749000,222000,222000,222000,222000,0
|
|
20250115,173600,38859749000,222000,222000,222000,222000,0
|
|
20250115,173500,38859749000,222000,222000,222000,222000,0
|
|
20250115,173400,38859749000,222000,222000,222000,222000,0
|
|
20250115,173300,38859749000,222000,222000,222000,222000,0
|
|
20250115,173200,38859749000,222000,222000,222000,222000,0
|
|
20250115,173100,38859749000,222000,222000,222000,222000,0
|
|
20250115,173000,38859749000,222000,222000,222000,222000,0
|
|
20250115,172900,38859749000,222000,222000,222000,222000,0
|
|
20250115,172800,38859749000,222000,222000,222000,222000,0
|
|
20250115,172700,38859749000,222000,222000,222000,222000,0
|
|
20250115,172600,38859749000,222000,222000,222000,222000,0
|
|
20250115,172500,38859749000,222000,222000,222000,222000,0
|
|
20250115,172400,38859749000,222000,222000,222000,222000,0
|
|
20250115,172300,38859749000,222000,222000,222000,222000,0
|
|
20250115,172200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,172100,38859749000,222000,222000,222000,222000,0
|
|
20250115,172000,38859749000,222000,222000,222000,222000,0
|
|
20250115,171900,38859749000,222000,222000,222000,222000,0
|
|
20250115,171800,38859749000,222000,222000,222000,222000,0
|
|
20250115,171700,38859749000,222000,222000,222000,222000,0
|
|
20250115,171600,38859749000,222000,222000,222000,222000,0
|
|
20250115,171500,38859749000,222000,222000,222000,222000,0
|
|
20250115,171400,38859749000,222000,222000,222000,222000,0
|
|
20250115,171300,38859749000,222000,222000,222000,222000,0
|
|
20250115,171200,38859749000,222000,222000,222000,222000,0
|
|
20250115,171100,38859749000,222000,222000,222000,222000,0
|
|
20250115,171000,38859749000,222000,222000,222000,222000,0
|
|
20250115,170900,38859749000,222000,222000,222000,222000,0
|
|
20250115,170800,38859749000,222000,222000,222000,222000,0
|
|
20250115,170700,38859749000,222000,222000,222000,222000,0
|
|
20250115,170600,38859749000,222000,222000,222000,222000,0
|
|
20250115,170500,38859749000,222000,222000,222000,222000,0
|
|
20250115,170400,38859749000,222000,222000,222000,222000,0
|
|
20250115,170300,38859749000,222000,222000,222000,222000,0
|
|
20250115,170200,38859749000,222000,222000,222000,222000,0
|
|
20250115,170100,38859749000,222000,222000,222000,222000,0
|
|
20250115,170000,38859749000,222000,222000,222000,222000,0
|
|
20250115,165900,38859749000,222000,222000,222000,222000,0
|
|
20250115,165800,38859749000,222000,222000,222000,222000,0
|
|
20250115,165700,38859749000,222000,222000,222000,222000,0
|
|
20250115,165600,38859749000,222000,222000,222000,222000,0
|
|
20250115,165500,38859749000,222000,222000,222000,222000,0
|
|
20250115,165400,38859749000,222000,222000,222000,222000,0
|
|
20250115,165300,38859749000,222000,222000,222000,222000,0
|
|
20250115,165200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,165100,38859749000,222000,222000,222000,222000,0
|
|
20250115,165000,38859749000,222000,222000,222000,222000,0
|
|
20250115,164900,38859749000,222000,222000,222000,222000,0
|
|
20250115,164800,38859749000,222000,222000,222000,222000,0
|
|
20250115,164700,38859749000,222000,222000,222000,222000,0
|
|
20250115,164600,38859749000,222000,222000,222000,222000,0
|
|
20250115,164500,38859749000,222000,222000,222000,222000,0
|
|
20250115,164400,38859749000,222000,222000,222000,222000,0
|
|
20250115,164300,38859749000,222000,222000,222000,222000,0
|
|
20250115,164200,38859749000,222000,222000,222000,222000,0
|
|
20250115,164100,38859749000,222000,222000,222000,222000,0
|
|
20250115,164000,38859749000,222000,222000,222000,222000,0
|
|
20250115,163900,38859749000,222000,222000,222000,222000,0
|
|
20250115,163800,38859749000,222000,222000,222000,222000,0
|
|
20250115,163700,38859749000,222000,222000,222000,222000,0
|
|
20250115,163600,38859749000,222000,222000,222000,222000,0
|
|
20250115,163500,38859749000,222000,222000,222000,222000,0
|
|
20250115,163400,38859749000,222000,222000,222000,222000,0
|
|
20250115,163300,38859749000,222000,222000,222000,222000,0
|
|
20250115,163200,38859749000,222000,222000,222000,222000,0
|
|
20250115,163100,38859749000,222000,222000,222000,222000,0
|
|
20250115,163000,38859749000,222000,222000,222000,222000,0
|
|
20250115,162900,38859749000,222000,222000,222000,222000,0
|
|
20250115,162800,38859749000,222000,222000,222000,222000,0
|
|
20250115,162700,38859749000,222000,222000,222000,222000,0
|
|
20250115,162600,38859749000,222000,222000,222000,222000,0
|
|
20250115,162500,38859749000,222000,222000,222000,222000,0
|
|
20250115,162400,38859749000,222000,222000,222000,222000,0
|
|
20250115,162300,38859749000,222000,222000,222000,222000,0
|
|
20250115,162200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,162100,38859749000,222000,222000,222000,222000,0
|
|
20250115,162000,38859749000,222000,222000,222000,222000,0
|
|
20250115,161900,38859749000,222000,222000,222000,222000,0
|
|
20250115,161800,38859749000,222000,222000,222000,222000,0
|
|
20250115,161700,38859749000,222000,222000,222000,222000,0
|
|
20250115,161600,38859749000,222000,222000,222000,222000,0
|
|
20250115,161500,38859749000,222000,222000,222000,222000,0
|
|
20250115,161400,38859749000,222000,222000,222000,222000,0
|
|
20250115,161300,38859749000,222000,222000,222000,222000,0
|
|
20250115,161200,38859749000,222000,222000,222000,222000,0
|
|
20250115,161100,38859749000,222000,222000,222000,222000,0
|
|
20250115,161000,38859749000,222000,222000,222000,222000,0
|
|
20250115,160900,38859749000,222000,222000,222000,222000,0
|
|
20250115,160800,38859749000,222000,222000,222000,222000,0
|
|
20250115,160700,38859749000,222000,222000,222000,222000,0
|
|
20250115,160600,38859749000,222000,222000,222000,222000,0
|
|
20250115,160500,38859749000,222000,222000,222000,222000,0
|
|
20250115,160400,38859749000,222000,222000,222000,222000,0
|
|
20250115,160300,38859749000,222000,222000,222000,222000,0
|
|
20250115,160200,38859749000,222000,222000,222000,222000,0
|
|
20250115,160100,38859749000,222000,222000,222000,222000,0
|
|
20250115,160000,38859749000,222000,222000,222000,222000,0
|
|
20250115,155900,38859749000,222000,222000,222000,222000,0
|
|
20250115,155800,38859749000,222000,222000,222000,222000,0
|
|
20250115,155700,38859749000,222000,222000,222000,222000,0
|
|
20250115,155600,38859749000,222000,222000,222000,222000,0
|
|
20250115,155500,38859749000,222000,222000,222000,222000,0
|
|
20250115,155400,38859749000,222000,222000,222000,222000,0
|
|
20250115,155300,38859749000,222000,222000,222000,222000,0
|
|
20250115,155200,38859749000,222000,222000,222000,222000,2989
|
|
20250115,155100,38859749000,222000,222000,222000,222000,0
|
|
20250115,155000,38859749000,222000,222000,222000,222000,0
|
|
20250115,154900,38859749000,222000,222000,222000,222000,0
|
|
20250115,154800,38859749000,222000,222000,222000,222000,0
|
|
20250115,154700,38859749000,222000,222000,222000,222000,0
|
|
20250115,154600,38859749000,222000,222000,222000,222000,0
|
|
20250115,154500,38859749000,222000,222000,222000,222000,0
|
|
20250115,154400,38859749000,222000,222000,222000,222000,0
|
|
20250115,154300,38859749000,222000,222000,222000,222000,0
|
|
20250115,154200,38859749000,222000,222000,222000,222000,0
|
|
20250115,154100,38859749000,222000,222000,222000,222000,0
|
|
20250115,154000,38859749000,222000,222000,222000,222000,0
|
|
20250115,153900,38859749000,222000,222000,222000,222000,0
|
|
20250115,153800,38859749000,222000,222000,222000,222000,0
|
|
20250115,153700,38859749000,222000,222000,222000,222000,0
|
|
20250115,153600,38859749000,222000,222000,222000,222000,0
|
|
20250115,153500,38859749000,222000,222000,222000,222000,0
|
|
20250115,153400,38859749000,222000,222000,222000,222000,0
|
|
20250115,153300,38859749000,222000,222000,222000,222000,0
|
|
20250115,153200,38859749000,222000,222000,222000,222000,0
|
|
20250115,153100,38859749000,222000,222000,222000,222000,0
|
|
20250115,153000,38859749000,222000,222000,222000,222000,2989
|
|
20250115,152900,38196191000,222500,222500,222500,222500,0
|
|
20250115,152800,38196191000,222500,222500,222500,222500,0
|
|
20250115,152700,38196191000,222500,222500,222500,222500,0
|
|
20250115,152600,38196191000,222500,222500,222500,222500,0
|
|
20250115,152500,38196191000,222500,222500,222500,222500,0
|
|
20250115,152400,38196191000,222500,222500,222500,222500,0
|
|
20250115,152300,38196191000,222500,222500,222500,222500,0
|
|
20250115,152200,38196191000,222500,222500,222500,222500,0
|
|
20250115,152100,38196191000,222500,222500,222500,222500,0
|
|
20250115,152000,38196191000,222500,222500,222500,222500,0
|
|
20250115,151900,38196191000,222500,222500,223000,222500,401
|
|
20250115,151800,38106868500,222500,222500,222500,222000,1139
|
|
20250115,151700,37853726500,222000,222500,223000,222000,1157
|
|
20250115,151600,37596475500,222500,222000,222500,222000,548
|
|
20250115,151500,37474812500,222000,223000,223000,222000,503
|
|
20250115,151400,37362889000,223000,222000,223000,222000,1301
|
|
20250115,151300,37073423000,222500,222000,222500,221500,3299
|
|
20250115,151200,36340244000,222000,222000,222000,221500,317
|
|
20250115,151100,36269924000,222000,222000,222000,221500,294
|
|
20250115,151000,36204770000,222000,222000,222000,221500,120
|
|
20250115,150900,36178141000,222000,222000,222000,221500,278
|
|
20250115,150800,36116434500,222000,222000,222000,221500,104
|
|
20250115,150700,36093349000,222000,222000,222000,221500,175
|
|
20250115,150600,36054540500,222000,222000,222000,221500,168
|
|
20250115,150500,36017293000,222000,222000,222000,221500,59
|
|
20250115,150400,36004195500,221500,222000,222000,221500,149
|
|
20250115,150300,35971153500,222000,222000,222000,221500,93
|
|
20250115,150200,35950516500,222000,221500,222000,221500,85
|
|
20250115,150100,35931660500,222000,222000,222000,221500,198
|
|
20250115,150000,35887706000,222000,222000,222000,221500,520
|
|
20250115,145900,35772279500,222000,222000,222000,221500,804
|
|
20250115,145800,35593984000,222000,222000,222000,221500,246
|
|
20250115,145700,35539388500,222000,222000,222000,221500,197
|
|
20250115,145600,35495702000,222000,222000,222000,221500,160
|
|
20250115,145500,35460204500,222000,222000,222000,221500,176
|
|
20250115,145400,35421163500,222000,222000,222000,221500,127
|
|
20250115,145300,35392975000,222000,222000,222000,221500,436
|
|
20250115,145200,35296324500,222000,221500,222000,221000,300
|
|
20250115,145100,35229874500,221500,221000,221500,221000,260
|
|
20250115,145000,35172353500,221500,221500,221500,221000,286
|
|
20250115,144900,35109013000,221000,221500,221500,221000,251
|
|
20250115,144800,35053495000,221500,221500,221500,221000,195
|
|
20250115,144700,35010338500,221500,221500,221500,221000,195
|
|
20250115,144600,34967156500,221500,221000,222000,221000,212
|
|
20250115,144500,34920236000,221500,221500,221500,221000,252
|
|
20250115,144400,34864488000,221500,221500,221500,221000,782
|
|
20250115,144300,34691628500,221000,221000,222000,221000,698
|
|
20250115,144200,34537209500,221000,221500,222000,221000,928
|
|
20250115,144100,34331777000,221500,222000,222000,221500,118
|
|
20250115,144000,34305596000,222000,222000,222000,221500,600
|
|
20250115,143900,34172605000,222000,222000,222000,221500,439
|
|
20250115,143800,34075164500,222000,221500,222000,221500,257
|
|
20250115,143700,34018116500,222000,222000,222000,221500,111
|
|
20250115,143600,33993479000,222000,222500,222500,221500,691
|
|
20250115,143500,33840092000,222500,222500,222500,222000,168
|
|
20250115,143400,33802756000,222500,222500,222500,222000,455
|
|
20250115,143300,33701688000,222500,222000,222500,222000,110
|
|
20250115,143200,33677220000,222500,222500,222500,222000,150
|
|
20250115,143100,33643852500,222500,222500,222500,222000,155
|
|
20250115,143000,33609370000,222500,222500,222500,222000,117
|
|
20250115,142900,33583341000,222500,222500,222500,222000,332
|
|
20250115,142800,33509480000,222500,222500,222500,222000,152
|
|
20250115,142700,33475703500,222500,222500,222500,222000,180
|
|
20250115,142600,33435668500,222500,222500,222500,222000,114
|
|
20250115,142500,33410308000,222500,222000,222500,221500,237
|
|
20250115,142400,33357686000,222000,222000,222500,221500,161
|
|
20250115,142300,33321963000,222000,221500,222000,221500,137
|
|
20250115,142200,33291569000,222000,222000,222000,221500,145
|
|
20250115,142100,33259383500,222000,222500,222500,221500,3620
|
|
20250115,142000,32456795500,222000,222000,222500,222000,154
|
|
20250115,141900,32422567000,222000,222500,222500,222000,134
|
|
20250115,141800,32392760000,222500,223000,223000,222000,847
|
|
20250115,141700,32204337500,223000,223000,223000,222500,193
|
|
20250115,141600,32161339000,223000,222500,223000,222500,114
|
|
20250115,141500,32135928500,223000,222500,223000,222500,129
|
|
20250115,141400,32107166500,223000,223000,223000,222500,123
|
|
20250115,141300,32079746000,223000,223000,223000,222500,227
|
|
20250115,141200,32029155000,223000,223000,223000,222500,158
|
|
20250115,141100,31993967000,223000,222000,223000,222000,1464
|
|
20250115,141000,31667990000,222500,222500,222500,222000,180
|
|
20250115,140900,31627955500,222500,222500,222500,222000,185
|
|
20250115,140800,31586839000,222500,222500,222500,222000,192
|
|
20250115,140700,31544160500,222500,222000,222500,222000,111
|
|
20250115,140600,31519470000,222500,222500,222500,222000,137
|
|
20250115,140500,31489003500,222000,222500,222500,222000,220
|
|
20250115,140400,31440081500,222000,222500,222500,222000,107
|
|
20250115,140300,31416281000,222500,222500,222500,222000,219
|
|
20250115,140200,31367614500,222500,222500,222500,222000,72
|
|
20250115,140100,31351599500,222500,222500,223000,222000,853
|
|
20250115,140000,31161839500,223000,222500,223000,222500,113
|
|
20250115,135900,31136651000,223000,223000,223000,222500,212
|
|
20250115,135800,31089434000,223000,223000,223000,222500,130
|
|
20250115,135700,31060448500,223000,223000,223000,222500,215
|
|
20250115,135600,31012557500,222500,223000,223000,222500,144
|
|
20250115,135500,30980449500,222500,222500,223000,222500,126
|
|
20250115,135400,30952361000,222500,223000,223000,222500,124
|
|
20250115,135300,30924713500,223000,223000,223000,222500,191
|
|
20250115,135200,30882157500,222500,223500,223500,222500,215
|
|
20250115,135100,30834209000,223000,223500,223500,223000,277
|
|
20250115,135000,30772402500,223500,223500,223500,223000,99
|
|
20250115,134900,30750280500,223500,223500,223500,222500,242
|
|
20250115,134800,30696310000,223500,223000,223500,223000,365
|
|
20250115,134700,30614868500,223000,223500,223500,223000,183
|
|
20250115,134600,30574016500,223000,223000,223500,223000,135
|
|
20250115,134500,30543854500,223000,223000,223500,222500,203
|
|
20250115,134400,30498587500,223000,223500,223500,222500,136
|
|
20250115,134300,30468217000,223500,223000,223500,222500,182
|
|
20250115,134200,30427585000,223000,223000,223500,222500,224
|
|
20250115,134100,30377637500,223000,223000,223500,222500,277
|
|
20250115,134000,30315825500,223500,223500,223500,223000,122
|
|
20250115,133900,30288574500,223500,223500,223500,223000,112
|
|
20250115,133800,30263543000,223000,223500,223500,223000,154
|
|
20250115,133700,30229166000,223000,223500,223500,223000,1375
|
|
20250115,133600,29922093500,223500,224000,224000,223500,173
|
|
20250115,133500,29883378500,224000,223500,224000,223500,87
|
|
20250115,133400,29863896000,224000,224000,224000,223500,201
|
|
20250115,133300,29818922500,224000,224000,224000,223500,124
|
|
20250115,133200,29791150500,223500,224000,224000,223500,119
|
|
20250115,133100,29764506000,224000,224000,224000,223500,424
|
|
20250115,133000,29669546500,224000,224000,224000,224000,53
|
|
20250115,132900,29657674500,223500,223500,224000,223500,122
|
|
20250115,132800,29630360000,223500,223500,223500,223000,267
|
|
20250115,132700,29570688000,223500,223500,223500,223000,196
|
|
20250115,132600,29526893500,223500,223500,223500,223000,709
|
|
20250115,132500,29368441000,223500,223500,223500,223000,272
|
|
20250115,132400,29307667000,223500,223500,223500,223000,100
|
|
20250115,132300,29285322000,223500,223000,223500,223000,172
|
|
20250115,132200,29246889500,223500,223500,223500,223000,159
|
|
20250115,132100,29211356000,223500,223500,223500,223000,130
|
|
20250115,132000,29182303500,223500,223500,223500,223500,217
|
|
20250115,131900,29133804000,223000,223500,223500,223000,431
|
|
20250115,131800,29037480500,223500,223500,223500,223000,88
|
|
20250115,131700,29017814500,223500,223500,223500,223000,233
|
|
20250115,131600,28965745000,223500,223500,223500,223000,113
|
|
20250115,131500,28940490500,223000,223500,223500,223000,168
|
|
20250115,131400,28902982000,223500,223500,223500,223000,72
|
|
20250115,131300,28886891500,223500,223000,223500,223000,164
|
|
20250115,131200,28850245000,223500,223500,223500,223000,124
|
|
20250115,131100,28822537000,223500,223500,223500,223000,142
|
|
20250115,131000,28790802000,223500,223500,223500,223000,130
|
|
20250115,130900,28761753000,223500,223000,223500,223000,645
|
|
20250115,130800,28617894500,223000,223000,223000,222500,294
|
|
20250115,130700,28552335500,223000,223000,223000,222500,368
|
|
20250115,130600,28470274500,223000,223000,223000,222500,210
|
|
20250115,130500,28423446500,222500,223000,223000,222500,297
|
|
20250115,130400,28357326000,222500,223000,223000,222500,195
|
|
20250115,130300,28313851500,223000,223000,223000,222500,65
|
|
20250115,130200,28299358500,223000,223000,223000,222500,204
|
|
20250115,130100,28253892500,223000,223000,223000,222500,154
|
|
20250115,130000,28219555000,223000,222500,223000,222500,197
|
|
20250115,125900,28175632500,223000,223000,223000,222500,97
|
|
20250115,125800,28154005000,223000,223000,223000,222500,217
|
|
20250115,125700,28105632500,223000,223000,223000,222500,90
|
|
20250115,125600,28085572000,223000,222500,223000,222500,95
|
|
20250115,125500,28064388500,223000,223000,223000,222500,191
|
|
20250115,125400,28021811000,222500,222500,223000,222500,196
|
|
20250115,125300,27978155000,222500,223000,223000,222500,162
|
|
20250115,125200,27942081000,223000,222500,223000,222500,309
|
|
20250115,125100,27873272500,222500,222500,223000,222500,394
|
|
20250115,125000,27785568000,222500,223000,223000,222500,150
|
|
20250115,124900,27752149500,222500,222500,223000,222500,199
|
|
20250115,124800,27707831500,223000,222500,223000,222500,254
|
|
20250115,124700,27651238500,222500,222500,223000,222500,64
|
|
20250115,124600,27636972000,223000,223000,223000,222500,238
|
|
20250115,124500,27583903000,223000,223000,223000,222500,100
|
|
20250115,124400,27561607500,223000,223000,223000,222500,87
|
|
20250115,124300,27542210000,223000,222500,223000,222500,1233
|
|
20250115,124200,27267350000,223000,223000,223000,222500,90
|
|
20250115,124100,27247292000,222500,223000,223000,222500,269
|
|
20250115,124000,27187316500,223000,223000,223000,222500,175
|
|
20250115,123900,27148294500,223000,222500,223000,222500,94
|
|
20250115,123800,27127341500,223000,223000,223000,222500,112
|
|
20250115,123700,27102367500,223000,223000,223000,222500,253
|
|
20250115,123600,27045964000,223000,223000,223000,222500,222
|
|
20250115,123500,26996499500,223000,223000,223000,222500,125
|
|
20250115,123400,26968626500,223000,223000,223000,222500,159
|
|
20250115,123300,26933178500,222500,223000,223000,222500,98
|
|
20250115,123200,26911327000,223000,223000,223000,222500,101
|
|
20250115,123100,26888806500,223000,223500,223500,223000,488
|
|
20250115,123000,26779961000,223500,224000,224000,223000,1156
|
|
20250115,122900,26521895500,223500,224000,224000,223500,365
|
|
20250115,122800,26440213500,223500,223500,224000,223500,192
|
|
20250115,122700,26397268000,223500,224000,224000,223500,108
|
|
20250115,122600,26373084000,224000,224000,224000,223500,68
|
|
20250115,122500,26357858500,224000,224000,224000,223500,134
|
|
20250115,122400,26327850500,224000,223500,224000,223500,403
|
|
20250115,122300,26237753000,224000,224000,224000,223500,86
|
|
20250115,122200,26218492000,224000,223500,224000,223500,234
|
|
20250115,122100,26166129000,224000,224000,224000,223500,63
|
|
20250115,122000,26152021000,223500,224000,224000,223500,89
|
|
20250115,121900,26132091000,224000,224000,224500,223500,931
|
|
20250115,121800,25923652500,224000,224000,224000,223500,760
|
|
20250115,121700,25753419000,224000,224000,224000,223500,2751
|
|
20250115,121600,25137214500,223500,223500,224000,223500,291
|
|
20250115,121500,25072113500,224000,224000,224000,223500,184
|
|
20250115,121400,25030900500,224000,224000,224000,223500,221
|
|
20250115,121300,24981401500,224000,224000,224000,223500,145
|
|
20250115,121200,24948945500,224000,224000,224000,223500,123
|
|
20250115,121100,24921408500,224000,224000,224000,223500,146
|
|
20250115,121000,24888730500,224000,224000,224000,223500,94
|
|
20250115,120900,24867678500,224000,223500,224000,223500,149
|
|
20250115,120800,24834332500,224000,224000,224000,223500,265
|
|
20250115,120700,24775054000,223500,224000,224000,223500,342
|
|
20250115,120600,24698566500,224000,224000,224000,223500,115
|
|
20250115,120500,24672819000,224000,224000,224000,223500,67
|
|
20250115,120400,24657817500,224000,223500,224000,223500,196
|
|
20250115,120300,24613958500,224000,223500,224000,223500,300
|
|
20250115,120200,24546776000,223500,224000,224000,223500,200
|
|
20250115,120100,24502037500,224000,224000,224000,223500,126
|
|
20250115,120000,24473823500,224000,223500,224000,223500,108
|
|
20250115,115900,24449639500,223500,224000,224000,223500,87
|
|
20250115,115800,24430165500,224000,223500,224000,223500,504
|
|
20250115,115700,24317402000,223500,224000,224000,223500,1005
|
|
20250115,115600,24092746500,223500,223000,224000,223000,588
|
|
20250115,115500,23961328500,223500,224000,224000,223000,1527
|
|
20250115,115400,23620019000,223500,224000,224000,223500,370
|
|
20250115,115300,23537278500,224000,224000,224000,223500,356
|
|
20250115,115200,23457569000,223500,224000,224000,223500,176
|
|
20250115,115100,23418147000,224000,223500,224000,223500,163
|
|
20250115,115000,23381648500,224000,224000,224000,223500,176
|
|
20250115,114900,23342231500,224000,223500,224000,223500,961
|
|
20250115,114800,23126976500,224000,224000,224000,223500,273
|
|
20250115,114700,23065832000,223500,223500,224000,223500,149
|
|
20250115,114600,23032467000,223500,224000,224000,223500,162
|
|
20250115,114500,22996188000,224000,224000,224000,223500,139
|
|
20250115,114400,22965072500,223500,223500,224000,223500,149
|
|
20250115,114300,22931722000,223500,223500,224000,223500,177
|
|
20250115,114200,22892116000,224000,224000,224000,223500,162
|
|
20250115,114100,22855830000,224000,224000,224000,223500,193
|
|
20250115,114000,22812614000,224000,224000,224000,223500,263
|
|
20250115,113900,22753754000,224000,223500,224000,223500,202
|
|
20250115,113800,22708552500,224000,224000,224000,223500,163
|
|
20250115,113700,22672054500,224000,223500,224000,223500,250
|
|
20250115,113600,22616057000,224000,224000,224000,223500,1168
|
|
20250115,113500,22354490500,223500,223500,224000,223500,218
|
|
20250115,113400,22305667500,223500,224000,224000,223500,216
|
|
20250115,113300,22257322500,223500,224000,224000,223500,349
|
|
20250115,113200,22179277500,224000,223500,224000,223000,428
|
|
20250115,113100,22083583500,223500,224000,224000,223000,1052
|
|
20250115,113000,21848460500,223500,223000,223500,223000,4492
|
|
20250115,112900,20844543500,223000,223500,223500,223000,139
|
|
20250115,112800,20813488500,223500,223000,223500,222500,1850
|
|
20250115,112700,20400926000,223000,223000,223000,222500,166
|
|
20250115,112600,20363915500,223000,222500,223000,222500,691
|
|
20250115,112500,20209827500,222500,223000,223000,222500,663
|
|
20250115,112400,20061982000,223000,222500,223000,222500,111
|
|
20250115,112300,20037245000,222500,223000,223000,222500,224
|
|
20250115,112200,19987299500,223000,222500,223000,222500,135
|
|
20250115,112100,19957229500,222500,223000,223000,222500,152
|
|
20250115,112000,19923368500,222500,222500,223000,222000,1420
|
|
20250115,111900,19607177000,222000,222000,222500,222000,175
|
|
20250115,111800,19568246500,222500,222500,223000,222000,543
|
|
20250115,111700,19447416500,222500,222500,223000,222500,179
|
|
20250115,111600,19407541500,223000,222500,223000,222500,124
|
|
20250115,111500,19379899000,223000,222500,223000,222500,133
|
|
20250115,111400,19350265500,223000,222000,223000,222000,995
|
|
20250115,111300,19128839500,222500,222500,222500,222000,180
|
|
20250115,111200,19088798000,222500,222000,222500,222000,142
|
|
20250115,111100,19057233000,222500,222500,222500,222000,362
|
|
20250115,111000,18976762500,222500,222500,222500,222000,157
|
|
20250115,110900,18941838500,222000,222000,222500,222000,116
|
|
20250115,110800,18916035000,222500,222000,222500,222000,358
|
|
20250115,110700,18836510500,222000,222500,222500,222000,189
|
|
20250115,110600,18794511000,222500,222500,222500,222000,1963
|
|
20250115,110500,18357943500,222500,222000,222500,221500,646
|
|
20250115,110400,18214495500,222000,222000,222000,221500,97
|
|
20250115,110300,18192963500,222000,222000,222000,221500,100
|
|
20250115,110200,18170766000,222000,221500,222000,221500,148
|
|
20250115,110100,18137930000,222000,222000,222000,221500,62
|
|
20250115,110000,18124168500,221500,221500,222000,221500,186
|
|
20250115,105900,18082933500,222000,221500,222000,221500,130
|
|
20250115,105800,18054078000,221500,221500,222000,221500,131
|
|
20250115,105700,18025020500,221500,221000,222000,221000,179
|
|
20250115,105600,17985399500,221500,221500,222000,221000,336
|
|
20250115,105500,17911012500,222000,222000,222000,221500,597
|
|
20250115,105400,17778681500,222000,222000,222000,221500,105
|
|
20250115,105300,17755385000,222000,221500,222500,221500,688
|
|
20250115,105200,17602659500,221500,221500,222000,221500,169
|
|
20250115,105100,17565213500,221500,222500,222500,221000,850
|
|
20250115,105000,17376692000,222000,222500,222500,222000,105
|
|
20250115,104900,17353368500,222000,221500,223000,221500,6372
|
|
20250115,104800,15933238500,222000,222000,222500,221000,5890
|
|
20250115,104700,14624880000,222000,221500,222000,221500,40
|
|
20250115,104600,14616016000,221500,221500,222000,221500,70
|
|
20250115,104500,14600492500,221500,222000,222000,221500,496
|
|
20250115,104400,14490618500,222000,222000,222000,221500,228
|
|
20250115,104300,14440042500,222000,223000,223000,221500,1945
|
|
20250115,104200,14007451500,222500,223000,223000,222500,139
|
|
20250115,104100,13976480500,223000,223000,223000,222500,437
|
|
20250115,104000,13879111500,222500,222500,223000,222000,1436
|
|
20250115,103900,13559606500,222500,222500,222500,222000,1463
|
|
20250115,103800,13234095000,222000,221500,222500,221500,3368
|
|
20250115,103700,12486269000,222000,221500,222000,221000,4962
|
|
20250115,103600,11386273000,221000,221000,221500,221000,185
|
|
20250115,103500,11345301000,221000,220500,221500,220500,4363
|
|
20250115,103400,10381074000,220500,221000,221000,220500,156
|
|
20250115,103300,10346644500,220500,221000,221000,220500,242
|
|
20250115,103200,10293243000,220500,220500,221000,220500,287
|
|
20250115,103100,10229927000,220500,221000,221000,220500,1012
|
|
20250115,103000,10006303000,221000,220500,221000,220500,83
|
|
20250115,102900,9987964500,220500,220500,221000,220500,84
|
|
20250115,102800,9969406500,220500,220000,220500,220000,1151
|
|
20250115,102700,9715654500,220000,220000,220500,220000,254
|
|
20250115,102600,9659654000,220500,220000,220500,220000,73
|
|
20250115,102500,9643588000,220000,220500,220500,220000,467
|
|
20250115,102400,9540825500,220500,220500,220500,220000,251
|
|
20250115,102300,9485491500,220500,220500,220500,220000,301
|
|
20250115,102200,9419160500,220500,220500,220500,220000,124
|
|
20250115,102100,9391834500,220500,220000,220500,220000,116
|
|
20250115,102000,9366277000,220500,220500,220500,220000,428
|
|
20250115,101900,9271907000,220500,220500,220500,220000,272
|
|
20250115,101800,9211935500,220500,220500,220500,220000,185
|
|
20250115,101700,9171207500,220500,220500,220500,220000,1504
|
|
20250115,101600,8839833000,220500,221000,221000,220500,47
|
|
20250115,101500,8829463000,221000,220500,221000,220500,122
|
|
20250115,101400,8802559000,221000,221000,221000,220500,120
|
|
20250115,101300,8776082500,221000,221000,221000,221000,70
|
|
20250115,101200,8760612500,220500,220500,221000,220500,139
|
|
20250115,101100,8729904000,220500,221000,221000,220500,63
|
|
20250115,101000,8715983000,221000,221000,221000,220500,306
|
|
20250115,100900,8648363500,221000,220500,221000,220500,62
|
|
20250115,100800,8634665500,221000,221000,221000,220500,82
|
|
20250115,100700,8616566500,220500,221000,221000,220500,140
|
|
20250115,100600,8585629000,220500,220500,221000,220000,766
|
|
20250115,100500,8416724000,220500,220500,220500,220000,142
|
|
20250115,100400,8385414000,220500,220000,220500,220000,643
|
|
20250115,100300,8243650000,220000,220500,220500,220000,79
|
|
20250115,100200,8226252000,220000,220000,220500,220000,136
|
|
20250115,100100,8196279000,220500,220000,220500,219500,789
|
|
20250115,100000,8022696500,220000,220000,220000,219500,613
|
|
20250115,095900,7887855000,219500,219500,220000,219500,62
|
|
20250115,095800,7874240500,219500,219500,220000,219500,228
|
|
20250115,095700,7824088500,220000,220000,220000,219500,84
|
|
20250115,095600,7805640000,220000,219500,220000,219500,184
|
|
20250115,095500,7765213000,220000,220000,220000,219500,31
|
|
20250115,095400,7758394000,220000,219500,220000,219500,63
|
|
20250115,095300,7744558000,219500,220000,220000,219500,20
|
|
20250115,095200,7740161000,220000,220000,220000,219500,61
|
|
20250115,095100,7726748000,220000,220000,220000,219500,26
|
|
20250115,095000,7721035000,220000,220500,220500,219500,394
|
|
20250115,094900,7634398000,220000,220000,220500,220000,207
|
|
20250115,094800,7588818000,220000,220000,220500,220000,185
|
|
20250115,094700,7548115000,220000,220500,220500,220000,47
|
|
20250115,094600,7537768000,220500,220500,220500,220000,186
|
|
20250115,094500,7496760500,220000,220000,220500,220000,50
|
|
20250115,094400,7485760000,220500,220000,220500,220000,25
|
|
20250115,094300,7480256000,220000,220500,220500,220000,179
|
|
20250115,094200,7440834000,220500,220000,220500,220000,2386
|
|
20250115,094100,6914768000,220000,220500,220500,220000,1111
|
|
20250115,094000,6669801000,220500,220000,220500,220000,1361
|
|
20250115,093900,6370379000,220000,219500,220000,219500,406
|
|
20250115,093800,6281260000,220000,219000,220000,219000,813
|
|
20250115,093700,6102836000,219000,219000,219500,219000,225
|
|
20250115,093600,6053560500,219500,219500,219500,219000,631
|
|
20250115,093500,5915074500,219500,219000,219500,219000,636
|
|
20250115,093400,5775564500,219000,219500,220000,219000,918
|
|
20250115,093300,5574068500,220000,219500,220000,219500,1210
|
|
20250115,093200,5308088000,220000,220000,220000,219500,179
|
|
20250115,093100,5268710500,220000,219500,220000,219500,53
|
|
20250115,093000,5257052500,220000,220000,220000,219500,429
|
|
20250115,092900,5162689000,219500,220000,220000,219500,87
|
|
20250115,092800,5143584500,219500,219500,220000,219500,55
|
|
20250115,092700,5131511500,219500,219500,220000,219500,160
|
|
20250115,092600,5096390000,219500,220000,220000,219500,315
|
|
20250115,092500,5027140500,220000,220000,220000,219500,350
|
|
20250115,092400,4950148500,220500,219500,220500,219500,1224
|
|
20250115,092300,4680863000,219500,219500,219500,219000,362
|
|
20250115,092200,4601409000,219500,219500,219500,219000,1418
|
|
20250115,092100,4290808500,219500,219500,219500,219000,540
|
|
20250115,092000,4172511500,219000,219500,219500,219000,91
|
|
20250115,091900,4152573000,219000,219000,219500,219000,22
|
|
20250115,091800,4147753000,219000,219500,220000,219000,69
|
|
20250115,091700,4132608500,219500,219500,220000,219500,392
|
|
20250115,091600,4046547500,220000,219000,220000,218500,139
|
|
20250115,091500,4016060500,219000,219000,219000,218500,565
|
|
20250115,091400,3892340500,218500,219000,219000,218000,2711
|
|
20250115,091300,3299978000,218500,218500,219000,218500,859
|
|
20250115,091200,3112268000,219000,219500,219500,218500,402
|
|
20250115,091100,3024210000,219500,220000,220000,219000,443
|
|
20250115,091000,2926977500,220000,219500,220000,219000,957
|
|
20250115,090900,2716816500,219500,220000,220000,219500,635
|
|
20250115,090800,2577428500,220000,219500,220000,219000,455
|
|
20250115,090700,2477491500,219500,219000,219500,218500,1195
|
|
20250115,090600,2215873000,218500,219500,219500,218500,1426
|
|
20250115,090500,1903421000,219500,220500,220500,219500,982
|
|
20250115,090400,1687403000,220000,220500,220500,220000,149
|
|
20250115,090300,1654559000,220500,219500,220500,219000,822
|
|
20250115,090200,1473791000,219500,220000,220000,219000,2058
|
|
20250115,090100,1021511000,220500,220000,220500,219500,502
|
|
20250115,090000,910998000,220000,221000,221000,219500,4100
|