745 lines
43 KiB
CSV
745 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,212200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,212100,39799925500,218000,218000,218000,218000,0
|
|
20250121,212000,39799925500,218000,218000,218000,218000,0
|
|
20250121,211900,39799925500,218000,218000,218000,218000,0
|
|
20250121,211800,39799925500,218000,218000,218000,218000,0
|
|
20250121,211700,39799925500,218000,218000,218000,218000,0
|
|
20250121,211600,39799925500,218000,218000,218000,218000,0
|
|
20250121,211500,39799925500,218000,218000,218000,218000,0
|
|
20250121,211400,39799925500,218000,218000,218000,218000,0
|
|
20250121,211300,39799925500,218000,218000,218000,218000,0
|
|
20250121,211200,39799925500,218000,218000,218000,218000,0
|
|
20250121,211100,39799925500,218000,218000,218000,218000,0
|
|
20250121,211000,39799925500,218000,218000,218000,218000,0
|
|
20250121,210900,39799925500,218000,218000,218000,218000,0
|
|
20250121,210800,39799925500,218000,218000,218000,218000,0
|
|
20250121,210700,39799925500,218000,218000,218000,218000,0
|
|
20250121,210600,39799925500,218000,218000,218000,218000,0
|
|
20250121,210500,39799925500,218000,218000,218000,218000,0
|
|
20250121,210400,39799925500,218000,218000,218000,218000,0
|
|
20250121,210300,39799925500,218000,218000,218000,218000,0
|
|
20250121,210200,39799925500,218000,218000,218000,218000,0
|
|
20250121,210100,39799925500,218000,218000,218000,218000,0
|
|
20250121,210000,39799925500,218000,218000,218000,218000,0
|
|
20250121,205900,39799925500,218000,218000,218000,218000,0
|
|
20250121,205800,39799925500,218000,218000,218000,218000,0
|
|
20250121,205700,39799925500,218000,218000,218000,218000,0
|
|
20250121,205600,39799925500,218000,218000,218000,218000,0
|
|
20250121,205500,39799925500,218000,218000,218000,218000,0
|
|
20250121,205400,39799925500,218000,218000,218000,218000,0
|
|
20250121,205300,39799925500,218000,218000,218000,218000,0
|
|
20250121,205200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,205100,39799925500,218000,218000,218000,218000,0
|
|
20250121,205000,39799925500,218000,218000,218000,218000,0
|
|
20250121,204900,39799925500,218000,218000,218000,218000,0
|
|
20250121,204800,39799925500,218000,218000,218000,218000,0
|
|
20250121,204700,39799925500,218000,218000,218000,218000,0
|
|
20250121,204600,39799925500,218000,218000,218000,218000,0
|
|
20250121,204500,39799925500,218000,218000,218000,218000,0
|
|
20250121,204400,39799925500,218000,218000,218000,218000,0
|
|
20250121,204300,39799925500,218000,218000,218000,218000,0
|
|
20250121,204200,39799925500,218000,218000,218000,218000,0
|
|
20250121,204100,39799925500,218000,218000,218000,218000,0
|
|
20250121,204000,39799925500,218000,218000,218000,218000,0
|
|
20250121,203900,39799925500,218000,218000,218000,218000,0
|
|
20250121,203800,39799925500,218000,218000,218000,218000,0
|
|
20250121,203700,39799925500,218000,218000,218000,218000,0
|
|
20250121,203600,39799925500,218000,218000,218000,218000,0
|
|
20250121,203500,39799925500,218000,218000,218000,218000,0
|
|
20250121,203400,39799925500,218000,218000,218000,218000,0
|
|
20250121,203300,39799925500,218000,218000,218000,218000,0
|
|
20250121,203200,39799925500,218000,218000,218000,218000,0
|
|
20250121,203100,39799925500,218000,218000,218000,218000,0
|
|
20250121,203000,39799925500,218000,218000,218000,218000,0
|
|
20250121,202900,39799925500,218000,218000,218000,218000,0
|
|
20250121,202800,39799925500,218000,218000,218000,218000,0
|
|
20250121,202700,39799925500,218000,218000,218000,218000,0
|
|
20250121,202600,39799925500,218000,218000,218000,218000,0
|
|
20250121,202500,39799925500,218000,218000,218000,218000,0
|
|
20250121,202400,39799925500,218000,218000,218000,218000,0
|
|
20250121,202300,39799925500,218000,218000,218000,218000,0
|
|
20250121,202200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,202100,39799925500,218000,218000,218000,218000,0
|
|
20250121,202000,39799925500,218000,218000,218000,218000,0
|
|
20250121,201900,39799925500,218000,218000,218000,218000,0
|
|
20250121,201800,39799925500,218000,218000,218000,218000,0
|
|
20250121,201700,39799925500,218000,218000,218000,218000,0
|
|
20250121,201600,39799925500,218000,218000,218000,218000,0
|
|
20250121,201500,39799925500,218000,218000,218000,218000,0
|
|
20250121,201400,39799925500,218000,218000,218000,218000,0
|
|
20250121,201300,39799925500,218000,218000,218000,218000,0
|
|
20250121,201200,39799925500,218000,218000,218000,218000,0
|
|
20250121,201100,39799925500,218000,218000,218000,218000,0
|
|
20250121,201000,39799925500,218000,218000,218000,218000,0
|
|
20250121,200900,39799925500,218000,218000,218000,218000,0
|
|
20250121,200800,39799925500,218000,218000,218000,218000,0
|
|
20250121,200700,39799925500,218000,218000,218000,218000,0
|
|
20250121,200600,39799925500,218000,218000,218000,218000,0
|
|
20250121,200500,39799925500,218000,218000,218000,218000,0
|
|
20250121,200400,39799925500,218000,218000,218000,218000,0
|
|
20250121,200300,39799925500,218000,218000,218000,218000,0
|
|
20250121,200200,39799925500,218000,218000,218000,218000,0
|
|
20250121,200100,39799925500,218000,218000,218000,218000,0
|
|
20250121,200000,39799925500,218000,218000,218000,218000,0
|
|
20250121,195900,39799925500,218000,218000,218000,218000,0
|
|
20250121,195800,39799925500,218000,218000,218000,218000,0
|
|
20250121,195700,39799925500,218000,218000,218000,218000,0
|
|
20250121,195600,39799925500,218000,218000,218000,218000,0
|
|
20250121,195500,39799925500,218000,218000,218000,218000,0
|
|
20250121,195400,39799925500,218000,218000,218000,218000,0
|
|
20250121,195300,39799925500,218000,218000,218000,218000,0
|
|
20250121,195200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,195100,39799925500,218000,218000,218000,218000,0
|
|
20250121,195000,39799925500,218000,218000,218000,218000,0
|
|
20250121,194900,39799925500,218000,218000,218000,218000,0
|
|
20250121,194800,39799925500,218000,218000,218000,218000,0
|
|
20250121,194700,39799925500,218000,218000,218000,218000,0
|
|
20250121,194600,39799925500,218000,218000,218000,218000,0
|
|
20250121,194500,39799925500,218000,218000,218000,218000,0
|
|
20250121,194400,39799925500,218000,218000,218000,218000,0
|
|
20250121,194300,39799925500,218000,218000,218000,218000,0
|
|
20250121,194200,39799925500,218000,218000,218000,218000,0
|
|
20250121,194100,39799925500,218000,218000,218000,218000,0
|
|
20250121,194000,39799925500,218000,218000,218000,218000,0
|
|
20250121,193900,39799925500,218000,218000,218000,218000,0
|
|
20250121,193800,39799925500,218000,218000,218000,218000,0
|
|
20250121,193700,39799925500,218000,218000,218000,218000,0
|
|
20250121,193600,39799925500,218000,218000,218000,218000,0
|
|
20250121,193500,39799925500,218000,218000,218000,218000,0
|
|
20250121,193400,39799925500,218000,218000,218000,218000,0
|
|
20250121,193300,39799925500,218000,218000,218000,218000,0
|
|
20250121,193200,39799925500,218000,218000,218000,218000,0
|
|
20250121,193100,39799925500,218000,218000,218000,218000,0
|
|
20250121,193000,39799925500,218000,218000,218000,218000,0
|
|
20250121,192900,39799925500,218000,218000,218000,218000,0
|
|
20250121,192800,39799925500,218000,218000,218000,218000,0
|
|
20250121,192700,39799925500,218000,218000,218000,218000,0
|
|
20250121,192600,39799925500,218000,218000,218000,218000,0
|
|
20250121,192500,39799925500,218000,218000,218000,218000,0
|
|
20250121,192400,39799925500,218000,218000,218000,218000,0
|
|
20250121,192300,39799925500,218000,218000,218000,218000,0
|
|
20250121,192200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,192100,39799925500,218000,218000,218000,218000,0
|
|
20250121,192000,39799925500,218000,218000,218000,218000,0
|
|
20250121,191900,39799925500,218000,218000,218000,218000,0
|
|
20250121,191800,39799925500,218000,218000,218000,218000,0
|
|
20250121,191700,39799925500,218000,218000,218000,218000,0
|
|
20250121,191600,39799925500,218000,218000,218000,218000,0
|
|
20250121,191500,39799925500,218000,218000,218000,218000,0
|
|
20250121,191400,39799925500,218000,218000,218000,218000,0
|
|
20250121,191300,39799925500,218000,218000,218000,218000,0
|
|
20250121,191200,39799925500,218000,218000,218000,218000,0
|
|
20250121,191100,39799925500,218000,218000,218000,218000,0
|
|
20250121,191000,39799925500,218000,218000,218000,218000,0
|
|
20250121,190900,39799925500,218000,218000,218000,218000,0
|
|
20250121,190800,39799925500,218000,218000,218000,218000,0
|
|
20250121,190700,39799925500,218000,218000,218000,218000,0
|
|
20250121,190600,39799925500,218000,218000,218000,218000,0
|
|
20250121,190500,39799925500,218000,218000,218000,218000,0
|
|
20250121,190400,39799925500,218000,218000,218000,218000,0
|
|
20250121,190300,39799925500,218000,218000,218000,218000,0
|
|
20250121,190200,39799925500,218000,218000,218000,218000,0
|
|
20250121,190100,39799925500,218000,218000,218000,218000,0
|
|
20250121,190000,39799925500,218000,218000,218000,218000,0
|
|
20250121,185900,39799925500,218000,218000,218000,218000,0
|
|
20250121,185800,39799925500,218000,218000,218000,218000,0
|
|
20250121,185700,39799925500,218000,218000,218000,218000,0
|
|
20250121,185600,39799925500,218000,218000,218000,218000,0
|
|
20250121,185500,39799925500,218000,218000,218000,218000,0
|
|
20250121,185400,39799925500,218000,218000,218000,218000,0
|
|
20250121,185300,39799925500,218000,218000,218000,218000,0
|
|
20250121,185200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,185100,39799925500,218000,218000,218000,218000,0
|
|
20250121,185000,39799925500,218000,218000,218000,218000,0
|
|
20250121,184900,39799925500,218000,218000,218000,218000,0
|
|
20250121,184800,39799925500,218000,218000,218000,218000,0
|
|
20250121,184700,39799925500,218000,218000,218000,218000,0
|
|
20250121,184600,39799925500,218000,218000,218000,218000,0
|
|
20250121,184500,39799925500,218000,218000,218000,218000,0
|
|
20250121,184400,39799925500,218000,218000,218000,218000,0
|
|
20250121,184300,39799925500,218000,218000,218000,218000,0
|
|
20250121,184200,39799925500,218000,218000,218000,218000,0
|
|
20250121,184100,39799925500,218000,218000,218000,218000,0
|
|
20250121,184000,39799925500,218000,218000,218000,218000,0
|
|
20250121,183900,39799925500,218000,218000,218000,218000,0
|
|
20250121,183800,39799925500,218000,218000,218000,218000,0
|
|
20250121,183700,39799925500,218000,218000,218000,218000,0
|
|
20250121,183600,39799925500,218000,218000,218000,218000,0
|
|
20250121,183500,39799925500,218000,218000,218000,218000,0
|
|
20250121,183400,39799925500,218000,218000,218000,218000,0
|
|
20250121,183300,39799925500,218000,218000,218000,218000,0
|
|
20250121,183200,39799925500,218000,218000,218000,218000,0
|
|
20250121,183100,39799925500,218000,218000,218000,218000,0
|
|
20250121,183000,39799925500,218000,218000,218000,218000,0
|
|
20250121,182900,39799925500,218000,218000,218000,218000,0
|
|
20250121,182800,39799925500,218000,218000,218000,218000,0
|
|
20250121,182700,39799925500,218000,218000,218000,218000,0
|
|
20250121,182600,39799925500,218000,218000,218000,218000,0
|
|
20250121,182500,39799925500,218000,218000,218000,218000,0
|
|
20250121,182400,39799925500,218000,218000,218000,218000,0
|
|
20250121,182300,39799925500,218000,218000,218000,218000,0
|
|
20250121,182200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,182100,39799925500,218000,218000,218000,218000,0
|
|
20250121,182000,39799925500,218000,218000,218000,218000,0
|
|
20250121,181900,39799925500,218000,218000,218000,218000,0
|
|
20250121,181800,39799925500,218000,218000,218000,218000,0
|
|
20250121,181700,39799925500,218000,218000,218000,218000,0
|
|
20250121,181600,39799925500,218000,218000,218000,218000,0
|
|
20250121,181500,39799925500,218000,218000,218000,218000,0
|
|
20250121,181400,39799925500,218000,218000,218000,218000,0
|
|
20250121,181300,39799925500,218000,218000,218000,218000,0
|
|
20250121,181200,39799925500,218000,218000,218000,218000,0
|
|
20250121,181100,39799925500,218000,218000,218000,218000,0
|
|
20250121,181000,39799925500,218000,218000,218000,218000,0
|
|
20250121,180900,39799925500,218000,218000,218000,218000,0
|
|
20250121,180800,39799925500,218000,218000,218000,218000,0
|
|
20250121,180700,39799925500,218000,218000,218000,218000,0
|
|
20250121,180600,39799925500,218000,218000,218000,218000,0
|
|
20250121,180500,39799925500,218000,218000,218000,218000,0
|
|
20250121,180400,39799925500,218000,218000,218000,218000,0
|
|
20250121,180300,39799925500,218000,218000,218000,218000,0
|
|
20250121,180200,39799925500,218000,218000,218000,218000,0
|
|
20250121,180100,39799925500,218000,218000,218000,218000,0
|
|
20250121,180000,39799925500,218000,218000,218000,218000,0
|
|
20250121,175900,39799925500,218000,218000,218000,218000,0
|
|
20250121,175800,39799925500,218000,218000,218000,218000,0
|
|
20250121,175700,39799925500,218000,218000,218000,218000,0
|
|
20250121,175600,39799925500,218000,218000,218000,218000,0
|
|
20250121,175500,39799925500,218000,218000,218000,218000,0
|
|
20250121,175400,39799925500,218000,218000,218000,218000,0
|
|
20250121,175300,39799925500,218000,218000,218000,218000,0
|
|
20250121,175200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,175100,39799925500,218000,218000,218000,218000,0
|
|
20250121,175000,39799925500,218000,218000,218000,218000,0
|
|
20250121,174900,39799925500,218000,218000,218000,218000,0
|
|
20250121,174800,39799925500,218000,218000,218000,218000,0
|
|
20250121,174700,39799925500,218000,218000,218000,218000,0
|
|
20250121,174600,39799925500,218000,218000,218000,218000,0
|
|
20250121,174500,39799925500,218000,218000,218000,218000,0
|
|
20250121,174400,39799925500,218000,218000,218000,218000,0
|
|
20250121,174300,39799925500,218000,218000,218000,218000,0
|
|
20250121,174200,39799925500,218000,218000,218000,218000,0
|
|
20250121,174100,39799925500,218000,218000,218000,218000,0
|
|
20250121,174000,39799925500,218000,218000,218000,218000,0
|
|
20250121,173900,39799925500,218000,218000,218000,218000,0
|
|
20250121,173800,39799925500,218000,218000,218000,218000,0
|
|
20250121,173700,39799925500,218000,218000,218000,218000,0
|
|
20250121,173600,39799925500,218000,218000,218000,218000,0
|
|
20250121,173500,39799925500,218000,218000,218000,218000,0
|
|
20250121,173400,39799925500,218000,218000,218000,218000,0
|
|
20250121,173300,39799925500,218000,218000,218000,218000,0
|
|
20250121,173200,39799925500,218000,218000,218000,218000,0
|
|
20250121,173100,39799925500,218000,218000,218000,218000,0
|
|
20250121,173000,39799925500,218000,218000,218000,218000,0
|
|
20250121,172900,39799925500,218000,218000,218000,218000,0
|
|
20250121,172800,39799925500,218000,218000,218000,218000,0
|
|
20250121,172700,39799925500,218000,218000,218000,218000,0
|
|
20250121,172600,39799925500,218000,218000,218000,218000,0
|
|
20250121,172500,39799925500,218000,218000,218000,218000,0
|
|
20250121,172400,39799925500,218000,218000,218000,218000,0
|
|
20250121,172300,39799925500,218000,218000,218000,218000,0
|
|
20250121,172200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,172100,39799925500,218000,218000,218000,218000,0
|
|
20250121,172000,39799925500,218000,218000,218000,218000,0
|
|
20250121,171900,39799925500,218000,218000,218000,218000,0
|
|
20250121,171800,39799925500,218000,218000,218000,218000,0
|
|
20250121,171700,39799925500,218000,218000,218000,218000,0
|
|
20250121,171600,39799925500,218000,218000,218000,218000,0
|
|
20250121,171500,39799925500,218000,218000,218000,218000,0
|
|
20250121,171400,39799925500,218000,218000,218000,218000,0
|
|
20250121,171300,39799925500,218000,218000,218000,218000,0
|
|
20250121,171200,39799925500,218000,218000,218000,218000,0
|
|
20250121,171100,39799925500,218000,218000,218000,218000,0
|
|
20250121,171000,39799925500,218000,218000,218000,218000,0
|
|
20250121,170900,39799925500,218000,218000,218000,218000,0
|
|
20250121,170800,39799925500,218000,218000,218000,218000,0
|
|
20250121,170700,39799925500,218000,218000,218000,218000,0
|
|
20250121,170600,39799925500,218000,218000,218000,218000,0
|
|
20250121,170500,39799925500,218000,218000,218000,218000,0
|
|
20250121,170400,39799925500,218000,218000,218000,218000,0
|
|
20250121,170300,39799925500,218000,218000,218000,218000,0
|
|
20250121,170200,39799925500,218000,218000,218000,218000,0
|
|
20250121,170100,39799925500,218000,218000,218000,218000,0
|
|
20250121,170000,39799925500,218000,218000,218000,218000,0
|
|
20250121,165900,39799925500,218000,218000,218000,218000,0
|
|
20250121,165800,39799925500,218000,218000,218000,218000,0
|
|
20250121,165700,39799925500,218000,218000,218000,218000,0
|
|
20250121,165600,39799925500,218000,218000,218000,218000,0
|
|
20250121,165500,39799925500,218000,218000,218000,218000,0
|
|
20250121,165400,39799925500,218000,218000,218000,218000,0
|
|
20250121,165300,39799925500,218000,218000,218000,218000,0
|
|
20250121,165200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,165100,39799925500,218000,218000,218000,218000,0
|
|
20250121,165000,39799925500,218000,218000,218000,218000,0
|
|
20250121,164900,39799925500,218000,218000,218000,218000,0
|
|
20250121,164800,39799925500,218000,218000,218000,218000,0
|
|
20250121,164700,39799925500,218000,218000,218000,218000,0
|
|
20250121,164600,39799925500,218000,218000,218000,218000,0
|
|
20250121,164500,39799925500,218000,218000,218000,218000,0
|
|
20250121,164400,39799925500,218000,218000,218000,218000,0
|
|
20250121,164300,39799925500,218000,218000,218000,218000,0
|
|
20250121,164200,39799925500,218000,218000,218000,218000,0
|
|
20250121,164100,39799925500,218000,218000,218000,218000,0
|
|
20250121,164000,39799925500,218000,218000,218000,218000,0
|
|
20250121,163900,39799925500,218000,218000,218000,218000,0
|
|
20250121,163800,39799925500,218000,218000,218000,218000,0
|
|
20250121,163700,39799925500,218000,218000,218000,218000,0
|
|
20250121,163600,39799925500,218000,218000,218000,218000,0
|
|
20250121,163500,39799925500,218000,218000,218000,218000,0
|
|
20250121,163400,39799925500,218000,218000,218000,218000,0
|
|
20250121,163300,39799925500,218000,218000,218000,218000,0
|
|
20250121,163200,39799925500,218000,218000,218000,218000,0
|
|
20250121,163100,39799925500,218000,218000,218000,218000,0
|
|
20250121,163000,39799925500,218000,218000,218000,218000,0
|
|
20250121,162900,39799925500,218000,218000,218000,218000,0
|
|
20250121,162800,39799925500,218000,218000,218000,218000,0
|
|
20250121,162700,39799925500,218000,218000,218000,218000,0
|
|
20250121,162600,39799925500,218000,218000,218000,218000,0
|
|
20250121,162500,39799925500,218000,218000,218000,218000,0
|
|
20250121,162400,39799925500,218000,218000,218000,218000,0
|
|
20250121,162300,39799925500,218000,218000,218000,218000,0
|
|
20250121,162200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,162100,39799925500,218000,218000,218000,218000,0
|
|
20250121,162000,39799925500,218000,218000,218000,218000,0
|
|
20250121,161900,39799925500,218000,218000,218000,218000,0
|
|
20250121,161800,39799925500,218000,218000,218000,218000,0
|
|
20250121,161700,39799925500,218000,218000,218000,218000,0
|
|
20250121,161600,39799925500,218000,218000,218000,218000,0
|
|
20250121,161500,39799925500,218000,218000,218000,218000,0
|
|
20250121,161400,39799925500,218000,218000,218000,218000,0
|
|
20250121,161300,39799925500,218000,218000,218000,218000,0
|
|
20250121,161200,39799925500,218000,218000,218000,218000,0
|
|
20250121,161100,39799925500,218000,218000,218000,218000,0
|
|
20250121,161000,39799925500,218000,218000,218000,218000,0
|
|
20250121,160900,39799925500,218000,218000,218000,218000,0
|
|
20250121,160800,39799925500,218000,218000,218000,218000,0
|
|
20250121,160700,39799925500,218000,218000,218000,218000,0
|
|
20250121,160600,39799925500,218000,218000,218000,218000,0
|
|
20250121,160500,39799925500,218000,218000,218000,218000,0
|
|
20250121,160400,39799925500,218000,218000,218000,218000,0
|
|
20250121,160300,39799925500,218000,218000,218000,218000,0
|
|
20250121,160200,39799925500,218000,218000,218000,218000,0
|
|
20250121,160100,39799925500,218000,218000,218000,218000,0
|
|
20250121,160000,39799925500,218000,218000,218000,218000,0
|
|
20250121,155900,39799925500,218000,218000,218000,218000,0
|
|
20250121,155800,39799925500,218000,218000,218000,218000,0
|
|
20250121,155700,39799925500,218000,218000,218000,218000,0
|
|
20250121,155600,39799925500,218000,218000,218000,218000,0
|
|
20250121,155500,39799925500,218000,218000,218000,218000,0
|
|
20250121,155400,39799925500,218000,218000,218000,218000,0
|
|
20250121,155300,39799925500,218000,218000,218000,218000,0
|
|
20250121,155200,39799925500,218000,218000,218000,218000,2189
|
|
20250121,155100,39799925500,218000,218000,218000,218000,0
|
|
20250121,155000,39799925500,218000,218000,218000,218000,0
|
|
20250121,154900,39799925500,218000,218000,218000,218000,0
|
|
20250121,154800,39799925500,218000,218000,218000,218000,0
|
|
20250121,154700,39799925500,218000,218000,218000,218000,0
|
|
20250121,154600,39799925500,218000,218000,218000,218000,0
|
|
20250121,154500,39799925500,218000,218000,218000,218000,0
|
|
20250121,154400,39799925500,218000,218000,218000,218000,0
|
|
20250121,154300,39799925500,218000,218000,218000,218000,0
|
|
20250121,154200,39799925500,218000,218000,218000,218000,0
|
|
20250121,154100,39799925500,218000,218000,218000,218000,0
|
|
20250121,154000,39799925500,218000,218000,218000,218000,0
|
|
20250121,153900,39799925500,218000,218000,218000,218000,0
|
|
20250121,153800,39799925500,218000,218000,218000,218000,0
|
|
20250121,153700,39799925500,218000,218000,218000,218000,0
|
|
20250121,153600,39799925500,218000,218000,218000,218000,0
|
|
20250121,153500,39799925500,218000,218000,218000,218000,0
|
|
20250121,153400,39799925500,218000,218000,218000,218000,0
|
|
20250121,153300,39799925500,218000,218000,218000,218000,0
|
|
20250121,153200,39799925500,218000,218000,218000,218000,0
|
|
20250121,153100,39799925500,218000,218000,218000,218000,0
|
|
20250121,153000,39799925500,218000,218000,218000,218000,2189
|
|
20250121,152900,39322723500,218000,218000,218000,218000,0
|
|
20250121,152800,39322723500,218000,218000,218000,218000,0
|
|
20250121,152700,39322723500,218000,218000,218000,218000,0
|
|
20250121,152600,39322723500,218000,218000,218000,218000,0
|
|
20250121,152500,39322723500,218000,218000,218000,218000,0
|
|
20250121,152400,39322723500,218000,218000,218000,218000,0
|
|
20250121,152300,39322723500,218000,218000,218000,218000,0
|
|
20250121,152200,39322723500,218000,218000,218000,218000,0
|
|
20250121,152100,39322723500,218000,218000,218000,218000,0
|
|
20250121,152000,39322723500,218000,218000,218000,218000,0
|
|
20250121,151900,39322723500,218000,218000,218500,217500,321
|
|
20250121,151800,39252722500,218000,217500,218500,217500,306
|
|
20250121,151700,39186018000,218000,218000,218500,217500,956
|
|
20250121,151600,38977606000,218000,218500,218500,218000,147
|
|
20250121,151500,38945537500,218000,217500,218500,217500,577
|
|
20250121,151400,38819795500,218000,217500,218000,217500,567
|
|
20250121,151300,38696303000,218000,217500,218000,217500,175
|
|
20250121,151200,38658214000,217500,217500,218500,217500,1088
|
|
20250121,151100,38421083500,218000,217500,218000,217500,204
|
|
20250121,151000,38376688000,217500,218000,218000,217500,160
|
|
20250121,150900,38341878000,217500,218000,218000,217500,290
|
|
20250121,150800,38278761500,217500,217500,218000,217500,235
|
|
20250121,150700,38227636500,218000,218000,218000,217500,240
|
|
20250121,150600,38175425000,217500,217500,218000,217500,180
|
|
20250121,150500,38136262000,217500,218000,218000,217500,248
|
|
20250121,150400,38082306500,217500,217500,218000,217500,235
|
|
20250121,150300,38031179500,217500,217500,218000,217000,394
|
|
20250121,150200,37945492500,217500,218000,218000,217500,291
|
|
20250121,150100,37882188000,217500,217500,218000,217000,379
|
|
20250121,150000,37799743000,217000,218000,218000,217000,281
|
|
20250121,145900,37738624500,217500,217500,218000,217000,309
|
|
20250121,145800,37671442500,217500,217000,218000,217000,878
|
|
20250121,145700,37480563500,217000,217000,217500,217000,315
|
|
20250121,145600,37412193500,217000,217000,217500,217000,582
|
|
20250121,145500,37285883000,217000,217000,217500,217000,715
|
|
20250121,145400,37130716000,217500,217000,217500,217000,910
|
|
20250121,145300,36933202500,217000,217500,217500,217000,276
|
|
20250121,145200,36873294500,217000,217000,217500,217000,345
|
|
20250121,145100,36798407500,217000,217000,217500,217000,281
|
|
20250121,145000,36737397500,217000,217000,217500,217000,230
|
|
20250121,144900,36687472000,217000,217000,217500,217000,748
|
|
20250121,144800,36525089000,217000,217500,218000,217000,237
|
|
20250121,144700,36473633000,217000,217500,218000,217000,630
|
|
20250121,144600,36336619000,218000,217500,218000,217000,354
|
|
20250121,144500,36259664000,217500,217500,218000,217500,555
|
|
20250121,144400,36138941500,217500,217500,218000,217500,303
|
|
20250121,144300,36073011500,217500,217500,218000,217500,151
|
|
20250121,144200,36040160000,217500,218000,218000,217500,392
|
|
20250121,144100,35954890000,217500,217500,218000,217500,167
|
|
20250121,144000,35918537500,217500,217500,218000,217500,193
|
|
20250121,143900,35876507500,217500,218000,218000,217500,673
|
|
20250121,143800,35729993500,217500,218000,218000,217500,169
|
|
20250121,143700,35693233500,217500,217500,218000,217500,272
|
|
20250121,143600,35634066000,217500,217500,218000,217500,99
|
|
20250121,143500,35612515000,218000,217500,218000,217500,135
|
|
20250121,143400,35583120500,217500,217500,218000,217000,233
|
|
20250121,143300,35532466000,217500,217000,218000,217000,910
|
|
20250121,143200,35334575000,217500,217500,217500,217000,242
|
|
20250121,143100,35282022000,217500,217500,218000,217000,1414
|
|
20250121,143000,34974478000,217500,218000,218000,217500,356
|
|
20250121,142900,34897008000,218000,217500,218000,217500,112
|
|
20250121,142800,34872631500,218000,218000,218000,217500,288
|
|
20250121,142700,34809942000,217500,217500,218000,217500,130
|
|
20250121,142600,34781659000,217500,217500,218000,217500,241
|
|
20250121,142500,34729189000,217500,217500,218000,217500,157
|
|
20250121,142400,34695027000,218000,217500,218000,217500,172
|
|
20250121,142300,34657589500,218000,217500,218000,217500,129
|
|
20250121,142200,34629517000,217500,217500,218000,217500,432
|
|
20250121,142100,34535541000,218000,217500,218000,217500,253
|
|
20250121,142000,34480500000,218000,217500,218000,217500,147
|
|
20250121,141900,34448507500,217500,217500,218000,217500,183
|
|
20250121,141800,34408694000,217500,218000,218500,217500,1782
|
|
20250121,141700,34020467500,218500,218500,218500,218000,146
|
|
20250121,141600,33988625500,218000,218000,218500,218000,122
|
|
20250121,141500,33962020500,218000,218500,218500,218000,114
|
|
20250121,141400,33937149000,218000,218500,218500,218000,164
|
|
20250121,141300,33901372500,218000,218500,218500,218000,207
|
|
20250121,141200,33856220500,218500,218000,218500,218000,216
|
|
20250121,141100,33809097500,218500,218000,218500,218000,126
|
|
20250121,141000,33781605000,218000,218000,218500,218000,176
|
|
20250121,140900,33743203000,218500,218500,218500,218000,107
|
|
20250121,140800,33719855000,218500,218000,218500,218000,185
|
|
20250121,140700,33679495500,218000,218000,218500,218000,166
|
|
20250121,140600,33643277500,218000,218000,218500,218000,146
|
|
20250121,140500,33611422000,218500,218500,218500,218000,158
|
|
20250121,140400,33576940500,218000,218500,218500,218000,258
|
|
20250121,140300,33520621000,218500,218000,218500,218000,111
|
|
20250121,140200,33496391500,218500,218500,218500,218000,172
|
|
20250121,140100,33458849500,218500,218000,218500,218000,75
|
|
20250121,140000,33442480500,218000,218000,218500,218000,401
|
|
20250121,135900,33355029000,218500,218500,218500,218000,139
|
|
20250121,135800,33324680000,218500,218500,218500,218000,164
|
|
20250121,135700,33288895500,218500,218000,218500,218000,485
|
|
20250121,135600,33183123500,218000,218500,218500,218000,396
|
|
20250121,135500,33096773000,218500,218000,218500,218000,200
|
|
20250121,135400,33053135000,218000,218500,218500,218000,304
|
|
20250121,135300,32986761000,218000,218000,218500,218000,197
|
|
20250121,135200,32943775500,218500,218500,218500,218000,206
|
|
20250121,135100,32898818500,218500,218000,218500,218000,168
|
|
20250121,135000,32862173000,218500,218000,218500,218000,155
|
|
20250121,134900,32828353000,218000,218000,218500,218000,539
|
|
20250121,134800,32710632000,218500,218000,218500,218000,115
|
|
20250121,134700,32685546000,218000,218000,218500,218000,163
|
|
20250121,134600,32649999500,218000,218000,218500,218000,157
|
|
20250121,134500,32615759000,218000,218000,218500,218000,374
|
|
20250121,134400,32534186000,218000,218000,218500,218000,162
|
|
20250121,134300,32498865500,218000,218000,218500,217500,335
|
|
20250121,134200,32425798500,218000,218500,218500,218000,536
|
|
20250121,134100,32308943000,218000,218000,218500,218000,147
|
|
20250121,134000,32276888500,218500,218500,218500,218000,176
|
|
20250121,133900,32238501500,218500,218000,218500,218000,202
|
|
20250121,133800,32194462000,218000,218000,218500,218000,176
|
|
20250121,133700,32156085000,218000,218000,218500,218000,107
|
|
20250121,133600,32132755500,218000,218000,218500,218000,195
|
|
20250121,133500,32090228000,218000,218500,218500,218000,190
|
|
20250121,133400,32048787500,218000,218000,218500,217500,393
|
|
20250121,133300,31963124000,218000,217500,218000,217500,201
|
|
20250121,133200,31919390000,217500,217500,218000,217500,177
|
|
20250121,133100,31880884500,218000,218000,218000,217500,112
|
|
20250121,133000,31856510500,218000,217500,218500,217500,574
|
|
20250121,132900,31731433000,218000,218000,218500,218000,1594
|
|
20250121,132800,31383937500,218500,218000,218500,218000,241
|
|
20250121,132700,31331391500,218500,218000,218500,218000,587
|
|
20250121,132600,31203418500,218000,218500,218500,218000,197
|
|
20250121,132500,31160467000,218500,218000,218500,218000,206
|
|
20250121,132400,31115529000,218500,218000,218500,218000,148
|
|
20250121,132300,31083256500,218000,217500,218500,217500,739
|
|
20250121,132200,30922152500,217500,218000,218000,217500,209
|
|
20250121,132100,30876657000,218000,218000,218000,217500,194
|
|
20250121,132000,30834446000,217500,218000,218500,217500,1487
|
|
20250121,131900,30510418500,218500,218000,218500,218000,249
|
|
20250121,131800,30456129500,218500,218500,218500,218000,208
|
|
20250121,131700,30410770000,218500,218000,218500,218000,337
|
|
20250121,131600,30337239500,218000,218000,218500,218000,369
|
|
20250121,131500,30256791000,218000,218000,218500,218000,157
|
|
20250121,131400,30222544500,218000,218000,218500,218000,216
|
|
20250121,131300,30175449500,218000,218500,218500,218000,517
|
|
20250121,131200,30062736500,218500,218000,218500,218000,328
|
|
20250121,131100,29991223500,218000,218000,218500,218000,377
|
|
20250121,131000,29908990000,218000,218500,218500,218000,860
|
|
20250121,130900,29721425000,218500,218000,218500,218000,325
|
|
20250121,130800,29650559500,218000,218500,218500,218000,398
|
|
20250121,130700,29563737500,218500,218500,219000,218000,2157
|
|
20250121,130600,29092484500,219000,218500,219000,218500,99
|
|
20250121,130500,29070830500,218500,219000,219000,218500,219
|
|
20250121,130400,29022957500,219000,219000,219000,218500,182
|
|
20250121,130300,28983115500,218500,219000,219500,218500,1162
|
|
20250121,130200,28728707500,219000,219000,219500,219000,198
|
|
20250121,130100,28685341500,219500,219000,219500,219000,183
|
|
20250121,130000,28645248000,219500,219000,219500,219000,98
|
|
20250121,125900,28623774000,219500,219500,219500,219000,827
|
|
20250121,125800,28442271000,220000,219500,220000,219500,171
|
|
20250121,125700,28404715000,220000,220000,220000,219500,48
|
|
20250121,125600,28394165000,219500,220000,220000,219500,113
|
|
20250121,125500,28369350000,219500,220000,220500,219500,662
|
|
20250121,125400,28223707500,220000,220500,220500,220000,75
|
|
20250121,125300,28207197500,220500,220500,220500,220000,141
|
|
20250121,125200,28176132500,220000,220000,220500,220000,74
|
|
20250121,125100,28159845500,220000,220500,220500,220000,66
|
|
20250121,125000,28145318000,220500,220500,220500,220000,51
|
|
20250121,124900,28134087000,220500,220000,220500,220000,43
|
|
20250121,124800,28124613000,220500,220500,220500,220000,22
|
|
20250121,124700,28119764500,220500,220000,220500,220000,80
|
|
20250121,124600,28102155500,220500,220500,220500,220000,98
|
|
20250121,124500,28080554500,220500,220000,220500,220000,355
|
|
20250121,124400,28002293000,220000,220500,220500,220000,123
|
|
20250121,124300,27975190500,220500,220000,220500,220000,61
|
|
20250121,124200,27961748000,220500,220000,220500,220000,23
|
|
20250121,124100,27956685500,220000,220000,220500,220000,66
|
|
20250121,124000,27942159500,220000,220500,220500,220000,84
|
|
20250121,123900,27923678000,220500,220500,220500,219500,175
|
|
20250121,123800,27885177000,220500,220000,220500,220000,59
|
|
20250121,123700,27872193500,220500,220000,220500,220000,52
|
|
20250121,123600,27860752000,220500,220000,220500,220000,190
|
|
20250121,123500,27818926500,220500,220000,220500,220000,77
|
|
20250121,123400,27801982500,220500,220500,220500,220000,150
|
|
20250121,123300,27768920000,220500,220500,220500,220000,67
|
|
20250121,123200,27754169000,220500,220500,220500,220000,27
|
|
20250121,123100,27748224500,220000,220000,220500,220000,82
|
|
20250121,123000,27730177500,220000,220000,220500,220000,32
|
|
20250121,122900,27723134500,220000,220000,220500,220000,34
|
|
20250121,122800,27715652500,220000,220500,220500,220000,94
|
|
20250121,122700,27694968000,220000,220500,220500,220000,43
|
|
20250121,122600,27685506500,220000,220000,220500,220000,198
|
|
20250121,122500,27641936000,220000,220000,220500,220000,35
|
|
20250121,122400,27634229500,220500,220500,220500,220000,10
|
|
20250121,122300,27632026000,220500,221000,221000,220000,1133
|
|
20250121,122200,27382629000,220500,221000,221000,220000,222
|
|
20250121,122100,27333726000,220500,220500,221000,220000,115
|
|
20250121,122000,27308364500,220500,220500,221000,220000,905
|
|
20250121,121900,27108822000,220000,220500,220500,220000,39
|
|
20250121,121800,27100238500,220500,219500,220500,219500,608
|
|
20250121,121700,26966470000,219500,220000,220000,219500,20
|
|
20250121,121600,26962077000,219500,220000,220000,219500,51
|
|
20250121,121500,26950869500,219500,219500,220000,219500,21
|
|
20250121,121400,26946258500,219500,219500,220000,218500,1477
|
|
20250121,121300,26622680000,219000,219500,220000,219000,648
|
|
20250121,121200,26480590000,219500,220000,220000,219000,1185
|
|
20250121,121100,26221001000,220000,220000,220000,219000,2989
|
|
20250121,121000,25565366000,220000,221000,221000,219500,1993
|
|
20250121,120900,25126761500,220500,221000,221000,220500,212
|
|
20250121,120800,25080004500,220500,220500,221000,220500,43
|
|
20250121,120700,25070515500,220500,220500,221000,220500,24
|
|
20250121,120600,25065222000,221000,220500,221000,220500,812
|
|
20250121,120500,24886172000,220500,220500,220500,220000,47
|
|
20250121,120400,24875818000,220500,220000,220500,220000,47
|
|
20250121,120300,24865470500,220500,220500,220500,220000,264
|
|
20250121,120200,24807296000,220000,220500,220500,220000,64
|
|
20250121,120100,24793193000,220500,220500,220500,220000,80
|
|
20250121,120000,24775576000,220500,220000,220500,220000,66
|
|
20250121,115900,24761036000,220000,220000,220500,220000,38
|
|
20250121,115800,24752667500,220500,220000,220500,220000,511
|
|
20250121,115700,24640009500,220500,220500,220500,220000,51
|
|
20250121,115600,24628780500,220500,220500,220500,220000,71
|
|
20250121,115500,24613147000,220500,220000,220500,220000,96
|
|
20250121,115400,24592019000,220000,220500,220500,220000,22
|
|
20250121,115300,24587174500,220000,220000,220500,220000,109
|
|
20250121,115200,24563187500,220500,220000,220500,220000,66
|
|
20250121,115100,24548648000,220000,220000,220500,220000,135
|
|
20250121,115000,24518930000,220000,220000,220500,220000,114
|
|
20250121,114900,24493838500,220500,220000,220500,220000,34
|
|
20250121,114800,24486354000,220500,220000,220500,220000,37
|
|
20250121,114700,24478198000,220000,220000,220500,220000,46
|
|
20250121,114600,24468070000,220500,220500,220500,220000,69
|
|
20250121,114500,24452874000,220500,220000,220500,220000,55
|
|
20250121,114400,24440763000,220500,220000,220500,220000,71
|
|
20250121,114300,24425131000,220000,220000,220500,220000,107
|
|
20250121,114200,24401582000,220500,220500,220500,220000,42
|
|
20250121,114100,24392325000,220500,220000,220500,220000,91
|
|
20250121,114000,24372294500,220000,220500,220500,220000,174
|
|
20250121,113900,24333942500,221000,220500,221000,220500,77
|
|
20250121,113800,24316959000,221000,221000,221000,220500,54
|
|
20250121,113700,24305044000,220500,220000,221000,220000,54
|
|
20250121,113600,24293130000,220500,220500,221000,220500,322
|
|
20250121,113500,24222122500,220500,220500,221000,220500,46
|
|
20250121,113400,24211965000,221000,220500,221000,220500,74
|
|
20250121,113300,24195640500,221000,220500,221000,220500,338
|
|
20250121,113200,24121103500,220500,220500,221000,220000,442
|
|
20250121,113100,24023641000,221000,220000,221000,220000,460
|
|
20250121,113000,23922213500,220000,219500,220500,219500,1936
|
|
20250121,112900,23496679000,220000,220000,220000,219500,1104
|
|
20250121,112800,23254312500,220000,220000,220000,219500,67
|
|
20250121,112700,23239591000,220000,220000,220000,219500,52
|
|
20250121,112600,23228161500,219500,220000,220000,219500,137
|
|
20250121,112500,23198080000,219500,219500,220000,219500,110
|
|
20250121,112400,23173899000,220000,220000,220000,219500,116
|
|
20250121,112300,23148411000,220000,220000,220000,219500,80
|
|
20250121,112200,23130842000,220000,220500,220500,219500,2905
|
|
20250121,112100,22491751500,220500,220500,220500,220000,114
|
|
20250121,112000,22466646500,220500,220500,220500,220000,62
|
|
20250121,111900,22453000000,220500,220000,220500,220000,100
|
|
20250121,111800,22430990500,220500,220500,220500,220000,45
|
|
20250121,111700,22421072500,220500,220000,220500,220000,59
|
|
20250121,111600,22408075500,220500,220500,220500,220000,58
|
|
20250121,111500,22395299000,220500,220000,220500,220000,30
|
|
20250121,111400,22388693000,220000,220000,220500,220000,196
|
|
20250121,111300,22345508500,220500,220000,220500,220000,32
|
|
20250121,111200,22338468000,220500,220000,220500,220000,42
|
|
20250121,111100,22329211500,220500,220500,221000,220000,292
|
|
20250121,111000,22264951500,220000,220500,221000,220000,52
|
|
20250121,110900,22253488500,220000,221000,221000,220000,154
|
|
20250121,110800,22219539500,220500,220500,221000,220000,428
|
|
20250121,110700,22125153000,220500,220000,220500,220000,111
|
|
20250121,110600,22100688500,220500,220500,220500,220000,156
|
|
20250121,110500,22066306500,220000,220500,220500,220000,64
|
|
20250121,110400,22052211000,220000,220000,220500,220000,68
|
|
20250121,110300,22037244500,220000,220500,220500,220000,85
|
|
20250121,110200,22018511000,220500,220500,220500,220000,42
|
|
20250121,110100,22009260000,220000,220000,220500,220000,206
|
|
20250121,110000,21963864000,220000,220000,220500,220000,82
|
|
20250121,105900,21945808500,220000,220500,220500,220000,446
|
|
20250121,105800,21847497500,220500,220500,220500,220000,114
|
|
20250121,105700,21822378500,220000,220000,220500,220000,93
|
|
20250121,105600,21801902500,220500,220500,220500,220000,2731
|
|
20250121,105500,21201039500,220500,220000,220500,220000,280
|
|
20250121,105400,21139406000,220000,220500,220500,220000,321
|
|
20250121,105300,21068716000,220000,220000,220500,220000,940
|
|
20250121,105200,20861633000,220500,221000,221000,220500,961
|
|
20250121,105100,20649719500,220500,220500,221000,220500,101
|
|
20250121,105000,20627435500,221000,221000,221000,220500,79
|
|
20250121,104900,20609993000,221000,221000,221000,220500,95
|
|
20250121,104800,20589028500,221000,220500,221000,220500,53
|
|
20250121,104700,20577331000,220500,220500,221000,220500,151
|
|
20250121,104600,20544012500,221000,221000,221000,220500,49
|
|
20250121,104500,20533194000,220500,220500,221000,220500,207
|
|
20250121,104400,20487531500,221000,220500,221000,220500,110
|
|
20250121,104300,20463267000,220500,221000,221000,220500,582
|
|
20250121,104200,20334922000,220500,220500,221000,220500,90
|
|
20250121,104100,20315064000,221000,220500,221000,220500,289
|
|
20250121,104000,20251321500,220500,221000,221000,220500,2025
|
|
20250121,103900,19804791000,221000,221000,221000,220500,816
|
|
20250121,103800,19624579500,221000,220500,221000,220500,132
|
|
20250121,103700,19595452000,220500,221000,221000,220500,153
|
|
20250121,103600,19561665500,220500,221500,222000,220500,3772
|
|
20250121,103500,18726922000,222000,221500,222000,221500,318
|
|
20250121,103400,18656458000,221500,221500,222000,221500,25
|
|
20250121,103300,18650912000,222000,221500,222000,221500,28
|
|
20250121,103200,18644699500,221500,221500,222000,221500,50
|
|
20250121,103100,18633614500,222000,222000,222000,221500,35
|
|
20250121,103000,18625845000,222000,221500,222000,221500,194
|
|
20250121,102900,18582779000,222000,221500,222000,221500,209
|
|
20250121,102800,18536477000,221500,222000,222500,221500,1769
|
|
20250121,102700,18143767000,222000,222500,222500,222000,24
|
|
20250121,102600,18138427500,222000,223000,223000,222000,217
|
|
20250121,102500,18090194500,222500,223000,223000,222000,290
|
|
20250121,102400,18025654000,222500,223000,223000,222500,109
|
|
20250121,102300,18001347500,223000,223000,223000,222000,67
|
|
20250121,102200,17986445000,222500,222500,222500,222500,534
|
|
20250121,102100,17867630000,222500,222500,222500,222000,213
|
|
20250121,102000,17820239000,222000,222000,222500,222000,85
|
|
20250121,101900,17801332000,222000,222500,222500,222000,48
|
|
20250121,101800,17790655500,222500,223000,223000,222000,565
|
|
20250121,101700,17664944500,223000,223000,223000,222000,85
|
|
20250121,101600,17646022000,223000,222500,223000,222000,168
|
|
20250121,101500,17608582500,222000,222500,223000,222000,187
|
|
20250121,101400,17566991000,222500,222500,223000,222500,427
|
|
20250121,101300,17471980000,222500,222500,222500,222000,209
|
|
20250121,101200,17425488500,222500,223000,223000,222000,287
|
|
20250121,101100,17361624500,223000,223500,223500,223000,868
|
|
20250121,101000,17167961000,223500,223000,223500,223000,186
|
|
20250121,100900,17126457500,223000,223000,224000,223000,872
|
|
20250121,100800,16931623500,224000,223000,224000,222500,3378
|
|
20250121,100700,16177641000,223000,223000,223000,222500,515
|
|
20250121,100600,16063032000,223000,222500,223000,222500,75
|
|
20250121,100500,16046314500,223000,222500,223000,222500,73
|
|
20250121,100400,16030047000,222500,222000,223000,221500,7160
|
|
20250121,100300,14440175500,222000,221000,222500,221000,13091
|
|
20250121,100200,11540176000,221000,221000,221500,221000,258
|
|
20250121,100100,11483146000,221500,221500,221500,221000,46
|
|
20250121,100000,11472963500,221500,221500,221500,221000,254
|
|
20250121,095900,11416826500,221500,221500,221500,221000,343
|
|
20250121,095800,11340883000,221500,222000,222000,221500,457
|
|
20250121,095700,11239641000,222000,222500,222500,222000,288
|
|
20250121,095600,11175704500,222500,222500,222500,222000,436
|
|
20250121,095500,11078860500,222500,222500,223000,222000,1148
|
|
20250121,095400,10823436500,222500,222000,222500,221500,453
|
|
20250121,095300,10722822500,222000,222000,222500,221500,857
|
|
20250121,095200,10532718000,222500,222000,222500,221500,347
|
|
20250121,095100,10455679000,222500,222000,222500,221500,1770
|
|
20250121,095000,10062733000,222000,222500,222500,221500,2089
|
|
20250121,094900,9598976500,222500,222500,222500,222000,337
|
|
20250121,094800,9524093000,222500,222500,223000,222000,405
|
|
20250121,094700,9433964500,222500,222500,223000,222000,431
|
|
20250121,094600,9338055000,222500,222500,222500,222000,252
|
|
20250121,094500,9281986000,222500,222000,223000,222000,385
|
|
20250121,094400,9196324000,222500,222000,222500,222000,194
|
|
20250121,094300,9153198000,222500,222000,222500,222000,2217
|
|
20250121,094200,8660498000,222000,221500,222000,221500,153
|
|
20250121,094100,8626585500,221500,221500,221500,221500,472
|
|
20250121,094000,8522037500,221500,221000,221500,221000,97
|
|
20250121,093900,8500579000,221000,221500,221500,221000,150
|
|
20250121,093800,8467414000,221500,221000,221500,221000,146
|
|
20250121,093700,8435118500,221000,221500,221500,221000,194
|
|
20250121,093600,8392179000,221500,221500,222000,221000,1904
|
|
20250121,093500,7970213000,221000,221000,221500,221000,110
|
|
20250121,093400,7945902000,221000,221500,221500,221000,107
|
|
20250121,093300,7922252000,221500,221000,221500,221000,332
|
|
20250121,093200,7848848500,220500,221000,221500,220500,481
|
|
20250121,093100,7742576000,221000,221500,222000,221000,486
|
|
20250121,093000,7635093000,222000,221500,222000,221000,1512
|
|
20250121,092900,7299672000,221500,221500,221500,221000,421
|
|
20250121,092800,7206442000,221500,221500,221500,221000,790
|
|
20250121,092700,7031588500,221500,221500,222000,221500,532
|
|
20250121,092600,6913521000,221500,221500,222500,221000,1587
|
|
20250121,092500,6561551000,221000,221500,222000,221000,674
|
|
20250121,092400,6412282000,222000,222000,222500,221500,860
|
|
20250121,092300,6221365500,221500,221500,222000,221500,393
|
|
20250121,092200,6134124000,222000,221500,222000,221000,732
|
|
20250121,092100,5971921500,221000,221000,221500,221000,1624
|
|
20250121,092000,5612985000,220500,221500,221500,220500,773
|
|
20250121,091900,5442045000,221500,221500,221500,221000,501
|
|
20250121,091800,5331075500,221500,221500,221500,221500,319
|
|
20250121,091700,5260417000,221000,221000,221500,221000,240
|
|
20250121,091600,5207303000,220500,221000,221000,220500,308
|
|
20250121,091500,5139246500,220500,220500,221500,220500,1193
|
|
20250121,091400,4875557500,220500,220000,221000,220000,1079
|
|
20250121,091300,4637833000,220500,220500,221000,220000,1529
|
|
20250121,091200,4300677000,221000,222000,222500,220500,1308
|
|
20250121,091100,4011198500,222000,222000,222000,221500,620
|
|
20250121,091000,3873601000,221500,223000,223000,221500,1013
|
|
20250121,090900,3648462500,223000,222500,223000,222500,154
|
|
20250121,090800,3614182500,222500,222500,222500,222000,187
|
|
20250121,090700,3572595000,222500,222000,223000,222000,629
|
|
20250121,090600,3432784500,222500,222500,222500,221500,563
|
|
20250121,090500,3307816500,222000,222500,222500,222000,1096
|
|
20250121,090400,3064135000,222000,221500,222000,221000,1289
|
|
20250121,090300,2778599000,221000,220500,222000,220500,1531
|
|
20250121,090200,2440398500,220500,224000,224000,220000,2221
|
|
20250121,090100,1948126500,224000,224500,226000,223500,4663
|
|
20250121,090000,899894000,224000,220500,224500,220500,3963
|