746 lines
43 KiB
CSV
746 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,212300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,212200,24203805500,217000,217000,217000,217000,0
|
|
20250123,212100,24203805500,217000,217000,217000,217000,0
|
|
20250123,212000,24203805500,217000,217000,217000,217000,0
|
|
20250123,211900,24203805500,217000,217000,217000,217000,0
|
|
20250123,211800,24203805500,217000,217000,217000,217000,0
|
|
20250123,211700,24203805500,217000,217000,217000,217000,0
|
|
20250123,211600,24203805500,217000,217000,217000,217000,0
|
|
20250123,211500,24203805500,217000,217000,217000,217000,0
|
|
20250123,211400,24203805500,217000,217000,217000,217000,0
|
|
20250123,211300,24203805500,217000,217000,217000,217000,0
|
|
20250123,211200,24203805500,217000,217000,217000,217000,0
|
|
20250123,211100,24203805500,217000,217000,217000,217000,0
|
|
20250123,211000,24203805500,217000,217000,217000,217000,0
|
|
20250123,210900,24203805500,217000,217000,217000,217000,0
|
|
20250123,210800,24203805500,217000,217000,217000,217000,0
|
|
20250123,210700,24203805500,217000,217000,217000,217000,0
|
|
20250123,210600,24203805500,217000,217000,217000,217000,0
|
|
20250123,210500,24203805500,217000,217000,217000,217000,0
|
|
20250123,210400,24203805500,217000,217000,217000,217000,0
|
|
20250123,210300,24203805500,217000,217000,217000,217000,0
|
|
20250123,210200,24203805500,217000,217000,217000,217000,0
|
|
20250123,210100,24203805500,217000,217000,217000,217000,0
|
|
20250123,210000,24203805500,217000,217000,217000,217000,0
|
|
20250123,205900,24203805500,217000,217000,217000,217000,0
|
|
20250123,205800,24203805500,217000,217000,217000,217000,0
|
|
20250123,205700,24203805500,217000,217000,217000,217000,0
|
|
20250123,205600,24203805500,217000,217000,217000,217000,0
|
|
20250123,205500,24203805500,217000,217000,217000,217000,0
|
|
20250123,205400,24203805500,217000,217000,217000,217000,0
|
|
20250123,205300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,205200,24203805500,217000,217000,217000,217000,0
|
|
20250123,205100,24203805500,217000,217000,217000,217000,0
|
|
20250123,205000,24203805500,217000,217000,217000,217000,0
|
|
20250123,204900,24203805500,217000,217000,217000,217000,0
|
|
20250123,204800,24203805500,217000,217000,217000,217000,0
|
|
20250123,204700,24203805500,217000,217000,217000,217000,0
|
|
20250123,204600,24203805500,217000,217000,217000,217000,0
|
|
20250123,204500,24203805500,217000,217000,217000,217000,0
|
|
20250123,204400,24203805500,217000,217000,217000,217000,0
|
|
20250123,204300,24203805500,217000,217000,217000,217000,0
|
|
20250123,204200,24203805500,217000,217000,217000,217000,0
|
|
20250123,204100,24203805500,217000,217000,217000,217000,0
|
|
20250123,204000,24203805500,217000,217000,217000,217000,0
|
|
20250123,203900,24203805500,217000,217000,217000,217000,0
|
|
20250123,203800,24203805500,217000,217000,217000,217000,0
|
|
20250123,203700,24203805500,217000,217000,217000,217000,0
|
|
20250123,203600,24203805500,217000,217000,217000,217000,0
|
|
20250123,203500,24203805500,217000,217000,217000,217000,0
|
|
20250123,203400,24203805500,217000,217000,217000,217000,0
|
|
20250123,203300,24203805500,217000,217000,217000,217000,0
|
|
20250123,203200,24203805500,217000,217000,217000,217000,0
|
|
20250123,203100,24203805500,217000,217000,217000,217000,0
|
|
20250123,203000,24203805500,217000,217000,217000,217000,0
|
|
20250123,202900,24203805500,217000,217000,217000,217000,0
|
|
20250123,202800,24203805500,217000,217000,217000,217000,0
|
|
20250123,202700,24203805500,217000,217000,217000,217000,0
|
|
20250123,202600,24203805500,217000,217000,217000,217000,0
|
|
20250123,202500,24203805500,217000,217000,217000,217000,0
|
|
20250123,202400,24203805500,217000,217000,217000,217000,0
|
|
20250123,202300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,202200,24203805500,217000,217000,217000,217000,0
|
|
20250123,202100,24203805500,217000,217000,217000,217000,0
|
|
20250123,202000,24203805500,217000,217000,217000,217000,0
|
|
20250123,201900,24203805500,217000,217000,217000,217000,0
|
|
20250123,201800,24203805500,217000,217000,217000,217000,0
|
|
20250123,201700,24203805500,217000,217000,217000,217000,0
|
|
20250123,201600,24203805500,217000,217000,217000,217000,0
|
|
20250123,201500,24203805500,217000,217000,217000,217000,0
|
|
20250123,201400,24203805500,217000,217000,217000,217000,0
|
|
20250123,201300,24203805500,217000,217000,217000,217000,0
|
|
20250123,201200,24203805500,217000,217000,217000,217000,0
|
|
20250123,201100,24203805500,217000,217000,217000,217000,0
|
|
20250123,201000,24203805500,217000,217000,217000,217000,0
|
|
20250123,200900,24203805500,217000,217000,217000,217000,0
|
|
20250123,200800,24203805500,217000,217000,217000,217000,0
|
|
20250123,200700,24203805500,217000,217000,217000,217000,0
|
|
20250123,200600,24203805500,217000,217000,217000,217000,0
|
|
20250123,200500,24203805500,217000,217000,217000,217000,0
|
|
20250123,200400,24203805500,217000,217000,217000,217000,0
|
|
20250123,200300,24203805500,217000,217000,217000,217000,0
|
|
20250123,200200,24203805500,217000,217000,217000,217000,0
|
|
20250123,200100,24203805500,217000,217000,217000,217000,0
|
|
20250123,200000,24203805500,217000,217000,217000,217000,0
|
|
20250123,195900,24203805500,217000,217000,217000,217000,0
|
|
20250123,195800,24203805500,217000,217000,217000,217000,0
|
|
20250123,195700,24203805500,217000,217000,217000,217000,0
|
|
20250123,195600,24203805500,217000,217000,217000,217000,0
|
|
20250123,195500,24203805500,217000,217000,217000,217000,0
|
|
20250123,195400,24203805500,217000,217000,217000,217000,0
|
|
20250123,195300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,195200,24203805500,217000,217000,217000,217000,0
|
|
20250123,195100,24203805500,217000,217000,217000,217000,0
|
|
20250123,195000,24203805500,217000,217000,217000,217000,0
|
|
20250123,194900,24203805500,217000,217000,217000,217000,0
|
|
20250123,194800,24203805500,217000,217000,217000,217000,0
|
|
20250123,194700,24203805500,217000,217000,217000,217000,0
|
|
20250123,194600,24203805500,217000,217000,217000,217000,0
|
|
20250123,194500,24203805500,217000,217000,217000,217000,0
|
|
20250123,194400,24203805500,217000,217000,217000,217000,0
|
|
20250123,194300,24203805500,217000,217000,217000,217000,0
|
|
20250123,194200,24203805500,217000,217000,217000,217000,0
|
|
20250123,194100,24203805500,217000,217000,217000,217000,0
|
|
20250123,194000,24203805500,217000,217000,217000,217000,0
|
|
20250123,193900,24203805500,217000,217000,217000,217000,0
|
|
20250123,193800,24203805500,217000,217000,217000,217000,0
|
|
20250123,193700,24203805500,217000,217000,217000,217000,0
|
|
20250123,193600,24203805500,217000,217000,217000,217000,0
|
|
20250123,193500,24203805500,217000,217000,217000,217000,0
|
|
20250123,193400,24203805500,217000,217000,217000,217000,0
|
|
20250123,193300,24203805500,217000,217000,217000,217000,0
|
|
20250123,193200,24203805500,217000,217000,217000,217000,0
|
|
20250123,193100,24203805500,217000,217000,217000,217000,0
|
|
20250123,193000,24203805500,217000,217000,217000,217000,0
|
|
20250123,192900,24203805500,217000,217000,217000,217000,0
|
|
20250123,192800,24203805500,217000,217000,217000,217000,0
|
|
20250123,192700,24203805500,217000,217000,217000,217000,0
|
|
20250123,192600,24203805500,217000,217000,217000,217000,0
|
|
20250123,192500,24203805500,217000,217000,217000,217000,0
|
|
20250123,192400,24203805500,217000,217000,217000,217000,0
|
|
20250123,192300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,192200,24203805500,217000,217000,217000,217000,0
|
|
20250123,192100,24203805500,217000,217000,217000,217000,0
|
|
20250123,192000,24203805500,217000,217000,217000,217000,0
|
|
20250123,191900,24203805500,217000,217000,217000,217000,0
|
|
20250123,191800,24203805500,217000,217000,217000,217000,0
|
|
20250123,191700,24203805500,217000,217000,217000,217000,0
|
|
20250123,191600,24203805500,217000,217000,217000,217000,0
|
|
20250123,191500,24203805500,217000,217000,217000,217000,0
|
|
20250123,191400,24203805500,217000,217000,217000,217000,0
|
|
20250123,191300,24203805500,217000,217000,217000,217000,0
|
|
20250123,191200,24203805500,217000,217000,217000,217000,0
|
|
20250123,191100,24203805500,217000,217000,217000,217000,0
|
|
20250123,191000,24203805500,217000,217000,217000,217000,0
|
|
20250123,190900,24203805500,217000,217000,217000,217000,0
|
|
20250123,190800,24203805500,217000,217000,217000,217000,0
|
|
20250123,190700,24203805500,217000,217000,217000,217000,0
|
|
20250123,190600,24203805500,217000,217000,217000,217000,0
|
|
20250123,190500,24203805500,217000,217000,217000,217000,0
|
|
20250123,190400,24203805500,217000,217000,217000,217000,0
|
|
20250123,190300,24203805500,217000,217000,217000,217000,0
|
|
20250123,190200,24203805500,217000,217000,217000,217000,0
|
|
20250123,190100,24203805500,217000,217000,217000,217000,0
|
|
20250123,190000,24203805500,217000,217000,217000,217000,0
|
|
20250123,185900,24203805500,217000,217000,217000,217000,0
|
|
20250123,185800,24203805500,217000,217000,217000,217000,0
|
|
20250123,185700,24203805500,217000,217000,217000,217000,0
|
|
20250123,185600,24203805500,217000,217000,217000,217000,0
|
|
20250123,185500,24203805500,217000,217000,217000,217000,0
|
|
20250123,185400,24203805500,217000,217000,217000,217000,0
|
|
20250123,185300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,185200,24203805500,217000,217000,217000,217000,0
|
|
20250123,185100,24203805500,217000,217000,217000,217000,0
|
|
20250123,185000,24203805500,217000,217000,217000,217000,0
|
|
20250123,184900,24203805500,217000,217000,217000,217000,0
|
|
20250123,184800,24203805500,217000,217000,217000,217000,0
|
|
20250123,184700,24203805500,217000,217000,217000,217000,0
|
|
20250123,184600,24203805500,217000,217000,217000,217000,0
|
|
20250123,184500,24203805500,217000,217000,217000,217000,0
|
|
20250123,184400,24203805500,217000,217000,217000,217000,0
|
|
20250123,184300,24203805500,217000,217000,217000,217000,0
|
|
20250123,184200,24203805500,217000,217000,217000,217000,0
|
|
20250123,184100,24203805500,217000,217000,217000,217000,0
|
|
20250123,184000,24203805500,217000,217000,217000,217000,0
|
|
20250123,183900,24203805500,217000,217000,217000,217000,0
|
|
20250123,183800,24203805500,217000,217000,217000,217000,0
|
|
20250123,183700,24203805500,217000,217000,217000,217000,0
|
|
20250123,183600,24203805500,217000,217000,217000,217000,0
|
|
20250123,183500,24203805500,217000,217000,217000,217000,0
|
|
20250123,183400,24203805500,217000,217000,217000,217000,0
|
|
20250123,183300,24203805500,217000,217000,217000,217000,0
|
|
20250123,183200,24203805500,217000,217000,217000,217000,0
|
|
20250123,183100,24203805500,217000,217000,217000,217000,0
|
|
20250123,183000,24203805500,217000,217000,217000,217000,0
|
|
20250123,182900,24203805500,217000,217000,217000,217000,0
|
|
20250123,182800,24203805500,217000,217000,217000,217000,0
|
|
20250123,182700,24203805500,217000,217000,217000,217000,0
|
|
20250123,182600,24203805500,217000,217000,217000,217000,0
|
|
20250123,182500,24203805500,217000,217000,217000,217000,0
|
|
20250123,182400,24203805500,217000,217000,217000,217000,0
|
|
20250123,182300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,182200,24203805500,217000,217000,217000,217000,0
|
|
20250123,182100,24203805500,217000,217000,217000,217000,0
|
|
20250123,182000,24203805500,217000,217000,217000,217000,0
|
|
20250123,181900,24203805500,217000,217000,217000,217000,0
|
|
20250123,181800,24203805500,217000,217000,217000,217000,0
|
|
20250123,181700,24203805500,217000,217000,217000,217000,0
|
|
20250123,181600,24203805500,217000,217000,217000,217000,0
|
|
20250123,181500,24203805500,217000,217000,217000,217000,0
|
|
20250123,181400,24203805500,217000,217000,217000,217000,0
|
|
20250123,181300,24203805500,217000,217000,217000,217000,0
|
|
20250123,181200,24203805500,217000,217000,217000,217000,0
|
|
20250123,181100,24203805500,217000,217000,217000,217000,0
|
|
20250123,181000,24203805500,217000,217000,217000,217000,0
|
|
20250123,180900,24203805500,217000,217000,217000,217000,0
|
|
20250123,180800,24203805500,217000,217000,217000,217000,0
|
|
20250123,180700,24203805500,217000,217000,217000,217000,0
|
|
20250123,180600,24203805500,217000,217000,217000,217000,0
|
|
20250123,180500,24203805500,217000,217000,217000,217000,0
|
|
20250123,180400,24203805500,217000,217000,217000,217000,0
|
|
20250123,180300,24203805500,217000,217000,217000,217000,0
|
|
20250123,180200,24203805500,217000,217000,217000,217000,0
|
|
20250123,180100,24203805500,217000,217000,217000,217000,0
|
|
20250123,180000,24203805500,217000,217000,217000,217000,0
|
|
20250123,175900,24203805500,217000,217000,217000,217000,0
|
|
20250123,175800,24203805500,217000,217000,217000,217000,0
|
|
20250123,175700,24203805500,217000,217000,217000,217000,0
|
|
20250123,175600,24203805500,217000,217000,217000,217000,0
|
|
20250123,175500,24203805500,217000,217000,217000,217000,0
|
|
20250123,175400,24203805500,217000,217000,217000,217000,0
|
|
20250123,175300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,175200,24203805500,217000,217000,217000,217000,0
|
|
20250123,175100,24203805500,217000,217000,217000,217000,0
|
|
20250123,175000,24203805500,217000,217000,217000,217000,0
|
|
20250123,174900,24203805500,217000,217000,217000,217000,0
|
|
20250123,174800,24203805500,217000,217000,217000,217000,0
|
|
20250123,174700,24203805500,217000,217000,217000,217000,0
|
|
20250123,174600,24203805500,217000,217000,217000,217000,0
|
|
20250123,174500,24203805500,217000,217000,217000,217000,0
|
|
20250123,174400,24203805500,217000,217000,217000,217000,0
|
|
20250123,174300,24203805500,217000,217000,217000,217000,0
|
|
20250123,174200,24203805500,217000,217000,217000,217000,0
|
|
20250123,174100,24203805500,217000,217000,217000,217000,0
|
|
20250123,174000,24203805500,217000,217000,217000,217000,0
|
|
20250123,173900,24203805500,217000,217000,217000,217000,0
|
|
20250123,173800,24203805500,217000,217000,217000,217000,0
|
|
20250123,173700,24203805500,217000,217000,217000,217000,0
|
|
20250123,173600,24203805500,217000,217000,217000,217000,0
|
|
20250123,173500,24203805500,217000,217000,217000,217000,0
|
|
20250123,173400,24203805500,217000,217000,217000,217000,0
|
|
20250123,173300,24203805500,217000,217000,217000,217000,0
|
|
20250123,173200,24203805500,217000,217000,217000,217000,0
|
|
20250123,173100,24203805500,217000,217000,217000,217000,0
|
|
20250123,173000,24203805500,217000,217000,217000,217000,0
|
|
20250123,172900,24203805500,217000,217000,217000,217000,0
|
|
20250123,172800,24203805500,217000,217000,217000,217000,0
|
|
20250123,172700,24203805500,217000,217000,217000,217000,0
|
|
20250123,172600,24203805500,217000,217000,217000,217000,0
|
|
20250123,172500,24203805500,217000,217000,217000,217000,0
|
|
20250123,172400,24203805500,217000,217000,217000,217000,0
|
|
20250123,172300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,172200,24203805500,217000,217000,217000,217000,0
|
|
20250123,172100,24203805500,217000,217000,217000,217000,0
|
|
20250123,172000,24203805500,217000,217000,217000,217000,0
|
|
20250123,171900,24203805500,217000,217000,217000,217000,0
|
|
20250123,171800,24203805500,217000,217000,217000,217000,0
|
|
20250123,171700,24203805500,217000,217000,217000,217000,0
|
|
20250123,171600,24203805500,217000,217000,217000,217000,0
|
|
20250123,171500,24203805500,217000,217000,217000,217000,0
|
|
20250123,171400,24203805500,217000,217000,217000,217000,0
|
|
20250123,171300,24203805500,217000,217000,217000,217000,0
|
|
20250123,171200,24203805500,217000,217000,217000,217000,0
|
|
20250123,171100,24203805500,217000,217000,217000,217000,0
|
|
20250123,171000,24203805500,217000,217000,217000,217000,0
|
|
20250123,170900,24203805500,217000,217000,217000,217000,0
|
|
20250123,170800,24203805500,217000,217000,217000,217000,0
|
|
20250123,170700,24203805500,217000,217000,217000,217000,0
|
|
20250123,170600,24203805500,217000,217000,217000,217000,0
|
|
20250123,170500,24203805500,217000,217000,217000,217000,0
|
|
20250123,170400,24203805500,217000,217000,217000,217000,0
|
|
20250123,170300,24203805500,217000,217000,217000,217000,0
|
|
20250123,170200,24203805500,217000,217000,217000,217000,0
|
|
20250123,170100,24203805500,217000,217000,217000,217000,0
|
|
20250123,170000,24203805500,217000,217000,217000,217000,0
|
|
20250123,165900,24203805500,217000,217000,217000,217000,0
|
|
20250123,165800,24203805500,217000,217000,217000,217000,0
|
|
20250123,165700,24203805500,217000,217000,217000,217000,0
|
|
20250123,165600,24203805500,217000,217000,217000,217000,0
|
|
20250123,165500,24203805500,217000,217000,217000,217000,0
|
|
20250123,165400,24203805500,217000,217000,217000,217000,0
|
|
20250123,165300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,165200,24203805500,217000,217000,217000,217000,0
|
|
20250123,165100,24203805500,217000,217000,217000,217000,0
|
|
20250123,165000,24203805500,217000,217000,217000,217000,0
|
|
20250123,164900,24203805500,217000,217000,217000,217000,0
|
|
20250123,164800,24203805500,217000,217000,217000,217000,0
|
|
20250123,164700,24203805500,217000,217000,217000,217000,0
|
|
20250123,164600,24203805500,217000,217000,217000,217000,0
|
|
20250123,164500,24203805500,217000,217000,217000,217000,0
|
|
20250123,164400,24203805500,217000,217000,217000,217000,0
|
|
20250123,164300,24203805500,217000,217000,217000,217000,0
|
|
20250123,164200,24203805500,217000,217000,217000,217000,0
|
|
20250123,164100,24203805500,217000,217000,217000,217000,0
|
|
20250123,164000,24203805500,217000,217000,217000,217000,0
|
|
20250123,163900,24203805500,217000,217000,217000,217000,0
|
|
20250123,163800,24203805500,217000,217000,217000,217000,0
|
|
20250123,163700,24203805500,217000,217000,217000,217000,0
|
|
20250123,163600,24203805500,217000,217000,217000,217000,0
|
|
20250123,163500,24203805500,217000,217000,217000,217000,0
|
|
20250123,163400,24203805500,217000,217000,217000,217000,0
|
|
20250123,163300,24203805500,217000,217000,217000,217000,0
|
|
20250123,163200,24203805500,217000,217000,217000,217000,0
|
|
20250123,163100,24203805500,217000,217000,217000,217000,0
|
|
20250123,163000,24203805500,217000,217000,217000,217000,0
|
|
20250123,162900,24203805500,217000,217000,217000,217000,0
|
|
20250123,162800,24203805500,217000,217000,217000,217000,0
|
|
20250123,162700,24203805500,217000,217000,217000,217000,0
|
|
20250123,162600,24203805500,217000,217000,217000,217000,0
|
|
20250123,162500,24203805500,217000,217000,217000,217000,0
|
|
20250123,162400,24203805500,217000,217000,217000,217000,0
|
|
20250123,162300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,162200,24203805500,217000,217000,217000,217000,0
|
|
20250123,162100,24203805500,217000,217000,217000,217000,0
|
|
20250123,162000,24203805500,217000,217000,217000,217000,0
|
|
20250123,161900,24203805500,217000,217000,217000,217000,0
|
|
20250123,161800,24203805500,217000,217000,217000,217000,0
|
|
20250123,161700,24203805500,217000,217000,217000,217000,0
|
|
20250123,161600,24203805500,217000,217000,217000,217000,0
|
|
20250123,161500,24203805500,217000,217000,217000,217000,0
|
|
20250123,161400,24203805500,217000,217000,217000,217000,0
|
|
20250123,161300,24203805500,217000,217000,217000,217000,0
|
|
20250123,161200,24203805500,217000,217000,217000,217000,0
|
|
20250123,161100,24203805500,217000,217000,217000,217000,0
|
|
20250123,161000,24203805500,217000,217000,217000,217000,0
|
|
20250123,160900,24203805500,217000,217000,217000,217000,0
|
|
20250123,160800,24203805500,217000,217000,217000,217000,0
|
|
20250123,160700,24203805500,217000,217000,217000,217000,0
|
|
20250123,160600,24203805500,217000,217000,217000,217000,0
|
|
20250123,160500,24203805500,217000,217000,217000,217000,0
|
|
20250123,160400,24203805500,217000,217000,217000,217000,0
|
|
20250123,160300,24203805500,217000,217000,217000,217000,0
|
|
20250123,160200,24203805500,217000,217000,217000,217000,0
|
|
20250123,160100,24203805500,217000,217000,217000,217000,0
|
|
20250123,160000,24203805500,217000,217000,217000,217000,0
|
|
20250123,155900,24203805500,217000,217000,217000,217000,0
|
|
20250123,155800,24203805500,217000,217000,217000,217000,0
|
|
20250123,155700,24203805500,217000,217000,217000,217000,0
|
|
20250123,155600,24203805500,217000,217000,217000,217000,0
|
|
20250123,155500,24203805500,217000,217000,217000,217000,0
|
|
20250123,155400,24203805500,217000,217000,217000,217000,0
|
|
20250123,155300,24203805500,217000,217000,217000,217000,7537
|
|
20250123,155200,24203805500,217000,217000,217000,217000,0
|
|
20250123,155100,24203805500,217000,217000,217000,217000,0
|
|
20250123,155000,24203805500,217000,217000,217000,217000,0
|
|
20250123,154900,24203805500,217000,217000,217000,217000,0
|
|
20250123,154800,24203805500,217000,217000,217000,217000,0
|
|
20250123,154700,24203805500,217000,217000,217000,217000,0
|
|
20250123,154600,24203805500,217000,217000,217000,217000,0
|
|
20250123,154500,24203805500,217000,217000,217000,217000,0
|
|
20250123,154400,24203805500,217000,217000,217000,217000,0
|
|
20250123,154300,24203805500,217000,217000,217000,217000,0
|
|
20250123,154200,24203805500,217000,217000,217000,217000,0
|
|
20250123,154100,24203805500,217000,217000,217000,217000,0
|
|
20250123,154000,24203805500,217000,217000,217000,217000,0
|
|
20250123,153900,24203805500,217000,217000,217000,217000,0
|
|
20250123,153800,24203805500,217000,217000,217000,217000,0
|
|
20250123,153700,24203805500,217000,217000,217000,217000,0
|
|
20250123,153600,24203805500,217000,217000,217000,217000,0
|
|
20250123,153500,24203805500,217000,217000,217000,217000,0
|
|
20250123,153400,24203805500,217000,217000,217000,217000,0
|
|
20250123,153300,24203805500,217000,217000,217000,217000,0
|
|
20250123,153200,24203805500,217000,217000,217000,217000,0
|
|
20250123,153100,24203805500,217000,217000,217000,217000,0
|
|
20250123,153000,24203805500,217000,217000,217000,217000,7537
|
|
20250123,152900,22568276500,218000,218000,218000,218000,0
|
|
20250123,152800,22568276500,218000,218000,218000,218000,0
|
|
20250123,152700,22568276500,218000,218000,218000,218000,0
|
|
20250123,152600,22568276500,218000,218000,218000,218000,0
|
|
20250123,152500,22568276500,218000,218000,218000,218000,0
|
|
20250123,152400,22568276500,218000,218000,218000,218000,0
|
|
20250123,152300,22568276500,218000,218000,218000,218000,0
|
|
20250123,152200,22568276500,218000,218000,218000,218000,0
|
|
20250123,152100,22568276500,218000,218000,218000,218000,0
|
|
20250123,152000,22568276500,218000,218000,218000,218000,0
|
|
20250123,151900,22568276500,218000,218000,218000,217500,213
|
|
20250123,151800,22521901500,218000,218000,218000,217500,401
|
|
20250123,151700,22434535000,218000,218000,218000,217500,77
|
|
20250123,151600,22417757000,218000,218000,218000,217500,98
|
|
20250123,151500,22396414500,218000,218000,218000,217500,136
|
|
20250123,151400,22366790000,218000,217500,218000,217500,63
|
|
20250123,151300,22353072000,217500,218000,218000,217500,100
|
|
20250123,151200,22331304500,218000,218000,218000,217500,260
|
|
20250123,151100,22274653000,218000,217500,218000,217500,123
|
|
20250123,151000,22247885000,217500,217500,218000,217000,2374
|
|
20250123,150900,21731526500,217500,217000,217500,217000,186
|
|
20250123,150800,21691123500,217000,217500,217500,217000,296
|
|
20250123,150700,21626772000,217500,217500,217500,217000,229
|
|
20250123,150600,21577034000,217000,217500,217500,217000,116
|
|
20250123,150500,21551833500,217500,217500,217500,217000,103
|
|
20250123,150400,21529449500,217500,217500,218000,217500,848
|
|
20250123,150300,21344993500,217500,218000,218000,217500,241
|
|
20250123,150200,21292560500,218000,218000,218000,217500,77
|
|
20250123,150100,21275807500,218000,218000,218000,217500,62
|
|
20250123,150000,21262306500,218000,218000,218000,217500,86
|
|
20250123,145900,21243580000,218000,217500,218000,217500,160
|
|
20250123,145800,21208764500,218000,217500,218000,217500,159
|
|
20250123,145700,21174169000,217500,217500,218000,217500,197
|
|
20250123,145600,21131297000,217500,217500,218000,217500,218
|
|
20250123,145500,21083868500,218000,217500,218000,217500,690
|
|
20250123,145400,20933777000,217500,218000,218000,217500,76
|
|
20250123,145300,20917233500,218000,217500,218000,217500,156
|
|
20250123,145200,20883272500,218000,217500,218000,217500,313
|
|
20250123,145100,20815155500,218000,218000,218000,217500,380
|
|
20250123,145000,20732465000,218000,217500,218000,217500,63
|
|
20250123,144900,20718736500,218000,218000,218000,217500,126
|
|
20250123,144800,20691310000,218000,217500,218000,217500,306
|
|
20250123,144700,20624619500,217500,217500,218000,217500,245
|
|
20250123,144600,20571320000,218000,218000,218000,217500,121
|
|
20250123,144500,20544970000,218000,218000,218000,217500,63
|
|
20250123,144400,20531250000,218000,218000,218000,217500,89
|
|
20250123,144300,20511880000,218000,218000,218000,217500,83
|
|
20250123,144200,20493795500,218000,218000,218000,217500,54
|
|
20250123,144100,20482036500,218000,218000,218000,217500,548
|
|
20250123,144000,20362776000,217500,218500,218500,217500,1543
|
|
20250123,143900,20026539000,218500,218000,218500,218000,101
|
|
20250123,143800,20004490500,218500,218500,218500,218000,45
|
|
20250123,143700,19994660500,218500,218500,218500,218000,89
|
|
20250123,143600,19975229000,218500,218000,218500,218000,76
|
|
20250123,143500,19958640000,218000,218000,218500,218000,104
|
|
20250123,143400,19935956500,218500,218500,218500,218000,67
|
|
20250123,143300,19921332500,218500,218500,218500,218000,66
|
|
20250123,143200,19906924500,218500,218500,218500,218000,46
|
|
20250123,143100,19896877500,218500,218500,218500,218000,159
|
|
20250123,143000,19862201000,218500,218500,218500,218000,62
|
|
20250123,142900,19848670000,218500,218500,218500,218000,93
|
|
20250123,142800,19828360000,218500,218500,218500,218000,50
|
|
20250123,142700,19817448500,218500,218500,218500,218000,68
|
|
20250123,142600,19802609500,218500,218500,218500,218000,48
|
|
20250123,142500,19792125000,218500,218500,218500,218000,132
|
|
20250123,142400,19763319500,218500,218500,218500,218000,60
|
|
20250123,142300,19750228500,218500,218500,218500,218000,121
|
|
20250123,142200,19723826500,218500,218500,218500,218000,98
|
|
20250123,142100,19702441500,218500,218500,218500,218000,71
|
|
20250123,142000,19686942500,218500,218000,218500,218000,44
|
|
20250123,141900,19677329500,218500,218500,218500,218000,54
|
|
20250123,141800,19665541500,218500,218500,218500,218000,72
|
|
20250123,141700,19649826000,218500,218000,218500,218000,48
|
|
20250123,141600,19639346000,218000,218500,218500,218000,68
|
|
20250123,141500,19624504500,218000,218500,218500,218000,153
|
|
20250123,141400,19591111000,218500,218500,218500,218500,193
|
|
20250123,141300,19548940500,218000,218500,218500,218000,68
|
|
20250123,141200,19534097000,218500,218500,218500,218000,151
|
|
20250123,141100,19501114000,218500,218500,218500,218000,172
|
|
20250123,141000,19463536000,218500,219000,219000,218000,388
|
|
20250123,140900,19378767500,219000,219000,219000,218500,65
|
|
20250123,140800,19364542500,219000,219000,219000,218500,65
|
|
20250123,140700,19350323500,219000,218500,219000,218500,76
|
|
20250123,140600,19333706000,218500,219000,219000,218500,92
|
|
20250123,140500,19313589000,219000,219000,219000,218500,77
|
|
20250123,140400,19296748000,219000,219000,219000,218500,282
|
|
20250123,140300,19235112000,219000,219000,219000,218500,127
|
|
20250123,140200,19207340500,219000,219000,219000,218500,59
|
|
20250123,140100,19194430000,218500,218500,219000,218500,95
|
|
20250123,140000,19173654000,219000,219000,219000,218500,69
|
|
20250123,135900,19158556000,219000,219000,219000,218500,67
|
|
20250123,135800,19143888000,219000,219000,219000,218500,350
|
|
20250123,135700,19067252000,219000,218500,219000,218500,306
|
|
20250123,135600,19000254500,218500,218500,218500,218000,1803
|
|
20250123,135500,18606301000,218500,218000,218500,218000,30
|
|
20250123,135400,18599756000,218500,218500,218500,218000,1263
|
|
20250123,135300,18324400000,218500,218500,218500,218000,55
|
|
20250123,135200,18312385500,218000,218500,218500,218000,86
|
|
20250123,135100,18293620000,218500,218500,218500,218000,49
|
|
20250123,135000,18282926500,218500,218500,218500,218000,61
|
|
20250123,134900,18269601000,218500,218500,218500,218000,107
|
|
20250123,134800,18246255500,218500,218500,218500,218000,162
|
|
20250123,134700,18210923500,218500,218500,218500,218000,51
|
|
20250123,134600,18199781000,218500,218500,218500,218000,72
|
|
20250123,134500,18184063000,218500,218000,218500,218000,77
|
|
20250123,134400,18167261000,218500,218500,218500,218000,105
|
|
20250123,134300,18144353500,218500,218500,218500,218000,70
|
|
20250123,134200,18129072500,218500,218500,218500,218000,87
|
|
20250123,134100,18110089500,218500,218500,218500,218000,72
|
|
20250123,134000,18094378500,218500,218000,218500,218000,70
|
|
20250123,133900,18079101500,218500,218000,218500,218000,84
|
|
20250123,133800,18060771500,218500,218500,218500,218000,31
|
|
20250123,133700,18054001000,218500,218500,218500,218000,67
|
|
20250123,133600,18039369000,218000,218000,218500,218000,64
|
|
20250123,133500,18025398500,218500,218000,218500,218000,80
|
|
20250123,133400,18007940500,218500,218000,218500,218000,74
|
|
20250123,133300,17991783000,218500,218000,218500,218000,84
|
|
20250123,133200,17973446500,218500,218500,218500,218500,31
|
|
20250123,133100,17966673000,218500,218500,218500,218000,78
|
|
20250123,133000,17949643000,218500,218000,218500,218000,540
|
|
20250123,132900,17831667000,218500,218500,218500,218000,77
|
|
20250123,132800,17814843000,218500,218500,218500,218000,150
|
|
20250123,132700,17782125500,218500,218000,218500,218000,34
|
|
20250123,132600,17774698000,218000,218500,218500,218000,183
|
|
20250123,132500,17734773500,218500,218500,218500,218000,65
|
|
20250123,132400,17720598000,218500,218000,218500,218000,40
|
|
20250123,132300,17711864500,218000,218000,218500,218000,265
|
|
20250123,132200,17654060000,218000,218500,218500,218000,118
|
|
20250123,132100,17628311000,218000,219000,219000,218000,44
|
|
20250123,132000,17618698000,219000,219000,219000,218500,67
|
|
20250123,131900,17604041000,219000,218500,219000,218500,63
|
|
20250123,131800,17590258000,218500,218500,218500,218000,181
|
|
20250123,131700,17550710000,218000,218000,218500,218000,131
|
|
20250123,131600,17522100500,218500,219000,219000,218000,324
|
|
20250123,131500,17451304000,219000,219000,219000,218500,146
|
|
20250123,131400,17419382000,218500,219000,219000,218500,117
|
|
20250123,131300,17393808500,219000,218500,219000,218500,66
|
|
20250123,131200,17379377500,219000,219000,219000,218500,44
|
|
20250123,131100,17369742500,219000,219000,219000,218500,67
|
|
20250123,131000,17355085500,219000,219000,219000,218500,31
|
|
20250123,130900,17348309500,219000,218500,219000,218500,31
|
|
20250123,130800,17341521500,218500,219000,219000,218500,80
|
|
20250123,130700,17324016000,219000,218500,219000,218500,230
|
|
20250123,130600,17273751500,218500,219000,219000,218500,87
|
|
20250123,130500,17254728000,219000,219000,219000,218500,195
|
|
20250123,130400,17212052000,219000,219000,219000,218500,75
|
|
20250123,130300,17195644000,219000,219000,219000,218500,69
|
|
20250123,130200,17180556000,219000,219000,219000,218500,43
|
|
20250123,130100,17171152000,219000,219000,219000,218500,62
|
|
20250123,130000,17157582500,219000,218500,219000,218500,26
|
|
20250123,125900,17151891500,219000,219000,219000,218500,92
|
|
20250123,125800,17131771000,219000,219000,219000,218500,75
|
|
20250123,125700,17115369000,219000,219000,219000,218500,50
|
|
20250123,125600,17104422500,218500,219000,219000,218500,48
|
|
20250123,125500,17093927500,219000,219000,219000,218500,45
|
|
20250123,125400,17084083000,219000,219000,219000,219000,53
|
|
20250123,125300,17072476000,219000,219000,219000,218500,154
|
|
20250123,125200,17038760500,219000,219000,219000,218500,79
|
|
20250123,125100,17021481500,219000,219000,219000,219000,28
|
|
20250123,125000,17015349500,219000,219000,219000,218500,42
|
|
20250123,124900,17006162500,219000,218500,219000,218500,57
|
|
20250123,124800,16993693000,218500,219000,219000,218500,54
|
|
20250123,124700,16981883000,218500,219000,219000,218500,91
|
|
20250123,124600,16961973000,219000,219000,219000,218500,58
|
|
20250123,124500,16949283500,218500,219000,219000,218500,83
|
|
20250123,124400,16931138500,219000,218500,219000,218500,94
|
|
20250123,124300,16910567000,218500,219000,219000,218500,94
|
|
20250123,124200,16890019500,219000,219000,219000,219000,43
|
|
20250123,124100,16880602500,219000,219000,219000,218000,162
|
|
20250123,124000,16845207500,219000,218500,219000,218000,41
|
|
20250123,123900,16836242500,218500,218500,218500,218500,48
|
|
20250123,123800,16825754500,218500,219000,219000,218000,212
|
|
20250123,123700,16779460500,218500,218000,219000,218000,586
|
|
20250123,123600,16651430500,218500,218500,218500,218000,86
|
|
20250123,123500,16632645500,218500,218500,218500,218000,50
|
|
20250123,123400,16621733000,218000,218500,218500,218000,76
|
|
20250123,123300,16605150500,218500,218500,218500,218000,47
|
|
20250123,123200,16594894500,218500,218000,218500,218000,199
|
|
20250123,123100,16551490000,218000,218500,218500,218000,104
|
|
20250123,123000,16528813500,218000,218500,218500,218000,259
|
|
20250123,122900,16472325500,218000,218500,218500,218000,66
|
|
20250123,122800,16457922000,218500,218500,218500,218000,37
|
|
20250123,122700,16449848000,218500,218000,218500,218000,153
|
|
20250123,122600,16416478500,218500,218500,218500,218000,151
|
|
20250123,122500,16383547500,218000,218000,218500,218000,99
|
|
20250123,122400,16361957500,218500,218500,218500,218500,38
|
|
20250123,122300,16353654500,218500,219000,219000,218500,39
|
|
20250123,122200,16345124000,219000,218500,219000,218000,70
|
|
20250123,122100,16329827000,218500,218500,218500,218500,25
|
|
20250123,122000,16324364500,218500,218500,218500,217500,170
|
|
20250123,121900,16287307500,218500,218500,218500,218000,71
|
|
20250123,121800,16271809500,218500,218000,218500,218000,169
|
|
20250123,121700,16234952500,218000,219000,219000,218000,84
|
|
20250123,121600,16216605500,219000,219000,219000,218000,33
|
|
20250123,121500,16209395000,218500,218500,219000,218000,171
|
|
20250123,121400,16172028500,218000,218000,218500,218000,1747
|
|
20250123,121300,15791169000,218000,219000,219000,218000,234
|
|
20250123,121200,15740032000,219000,219000,219000,219000,72
|
|
20250123,121100,15724264000,219000,219000,219000,218500,104
|
|
20250123,121000,15701528500,218500,218500,219000,218500,128
|
|
20250123,120900,15673554500,218500,218500,219000,218500,59
|
|
20250123,120800,15660644000,219000,219000,219000,218500,50
|
|
20250123,120700,15649708000,218500,219000,219000,218500,96
|
|
20250123,120600,15628709500,219000,219000,219000,219000,11
|
|
20250123,120500,15626300500,219000,219000,219000,218500,54
|
|
20250123,120400,15614486500,219000,219000,219000,218500,67
|
|
20250123,120300,15599824000,218500,219000,219000,218500,20
|
|
20250123,120200,15595447500,218500,219000,219000,218500,56
|
|
20250123,120100,15583199000,219000,219000,219000,218500,60
|
|
20250123,120000,15570073500,218500,218500,219000,218500,38
|
|
20250123,115900,15561764500,219000,219000,219000,218500,72
|
|
20250123,115800,15546011500,219000,219000,219000,218500,189
|
|
20250123,115700,15504652000,219000,219000,219000,218500,265
|
|
20250123,115600,15446634500,219000,219000,219000,218500,53
|
|
20250123,115500,15435039500,219000,218500,219000,218500,61
|
|
20250123,115400,15421696500,219000,219000,219000,219000,38
|
|
20250123,115300,15413374500,219000,219000,219000,218500,149
|
|
20250123,115200,15380810500,219000,218500,219000,218500,35
|
|
20250123,115100,15373157500,219000,219000,219000,218500,124
|
|
20250123,115000,15346044500,219000,219000,219000,218500,66
|
|
20250123,114900,15331606500,219000,219000,219500,218500,1436
|
|
20250123,114800,15017132500,219500,220000,220000,219000,125
|
|
20250123,114700,14989693500,219500,220000,220000,219500,145
|
|
20250123,114600,14957856500,219500,219000,220000,219000,1131
|
|
20250123,114500,14709567000,219500,219500,219500,219000,343
|
|
20250123,114400,14634434000,219500,219500,219500,219000,177
|
|
20250123,114300,14595645000,219000,219000,219500,219000,673
|
|
20250123,114200,14448057500,219500,219500,219500,219500,42
|
|
20250123,114100,14438838500,219500,219000,219500,219000,154
|
|
20250123,114000,14405059000,219500,219000,219500,219000,53
|
|
20250123,113900,14393437000,219500,219500,219500,219000,243
|
|
20250123,113800,14340101500,219500,219500,219500,219000,36
|
|
20250123,113700,14332211500,219500,219500,219500,219000,23
|
|
20250123,113600,14327164000,219000,219500,219500,219000,60
|
|
20250123,113500,14314004000,219500,219500,219500,219000,38
|
|
20250123,113400,14305674000,219500,219500,219500,219000,48
|
|
20250123,113300,14295141500,219000,219000,219500,219000,72
|
|
20250123,113200,14279366000,219500,219500,219500,219000,75
|
|
20250123,113100,14262918500,219500,219500,219500,219000,36
|
|
20250123,113000,14255019000,219000,219500,219500,219000,46
|
|
20250123,112900,14244933500,219000,219000,219500,219000,181
|
|
20250123,112800,14205291500,219000,219000,219000,218500,52
|
|
20250123,112700,14193916500,219000,219000,219000,218500,50
|
|
20250123,112600,14182974500,219000,218500,219000,218500,127
|
|
20250123,112500,14155188500,218500,219000,219000,218500,52
|
|
20250123,112400,14143804000,219000,219000,219000,218500,51
|
|
20250123,112300,14132644000,218500,219000,219000,218500,58
|
|
20250123,112200,14119956000,219000,219000,219000,218500,543
|
|
20250123,112100,14001068000,218500,219000,219000,218500,51
|
|
20250123,112000,13989912000,219000,219000,219000,218500,46
|
|
20250123,111900,13979851000,219000,219000,219000,218500,47
|
|
20250123,111800,13969563500,218500,219000,219000,218500,42
|
|
20250123,111700,13960375000,219000,219000,219000,218500,119
|
|
20250123,111600,13934366500,219000,219500,219500,218500,515
|
|
20250123,111500,13821610000,219500,219500,219500,219000,63
|
|
20250123,111400,13807799500,219500,219500,219500,219000,72
|
|
20250123,111300,13792010000,219500,219000,219500,219000,37
|
|
20250123,111200,13783891500,219500,219500,219500,219000,44
|
|
20250123,111100,13774244500,219500,219500,219500,219000,78
|
|
20250123,111000,13757149000,219500,219500,219500,219000,51
|
|
20250123,110900,13745957000,219500,219000,219500,219000,39
|
|
20250123,110800,13737407500,219000,219000,219500,219000,60
|
|
20250123,110700,13724260000,219000,219000,219500,218500,139
|
|
20250123,110600,13693807500,219000,219000,219500,219000,693
|
|
20250123,110500,13542033500,219000,219000,219000,218500,60
|
|
20250123,110400,13528907500,219000,219000,219000,218500,721
|
|
20250123,110300,13371011000,218500,218500,218500,217500,2189
|
|
20250123,110200,12894516500,218500,218500,218500,218000,50
|
|
20250123,110100,12883602000,218000,218500,218500,218000,139
|
|
20250123,110000,12853287000,218500,218000,218500,218000,153
|
|
20250123,105900,12819916500,218000,217500,218500,217500,844
|
|
20250123,105800,12635919500,218000,217500,218000,217500,259
|
|
20250123,105700,12579513000,218000,217500,218000,217500,164
|
|
20250123,105600,12543787500,218000,218500,218500,217500,1764
|
|
20250123,105500,12158502500,218500,218000,218500,217500,387
|
|
20250123,105400,12074133500,218000,218000,218000,217500,265
|
|
20250123,105300,12016470000,218000,218500,218500,217500,281
|
|
20250123,105200,11955235500,218500,218500,218500,218000,76
|
|
20250123,105100,11938658500,218000,218000,218500,218000,422
|
|
20250123,105000,11846653500,218000,217500,218000,217500,127
|
|
20250123,104900,11819010000,218000,218000,218000,217500,292
|
|
20250123,104800,11755410500,217500,218000,218000,217500,169
|
|
20250123,104700,11718632000,218000,217500,218000,217500,276
|
|
20250123,104600,11658595000,217500,218000,218000,217500,196
|
|
20250123,104500,11615954000,217500,217500,218000,217500,235
|
|
20250123,104400,11564827000,217500,218500,218500,217500,243
|
|
20250123,104300,11511876000,218500,218000,219000,217500,812
|
|
20250123,104200,11335114000,217500,218000,218000,217500,198
|
|
20250123,104100,11292033000,218000,218500,218500,217500,2047
|
|
20250123,104000,10845864500,219000,218500,219000,218000,107
|
|
20250123,103900,10822492500,218500,218500,219000,218000,332
|
|
20250123,103800,10749981000,218000,219000,219000,218000,363
|
|
20250123,103700,10670666000,218500,219000,219000,218500,286
|
|
20250123,103600,10608064000,219000,218500,219000,218500,277
|
|
20250123,103500,10547486500,218000,218500,218500,218000,198
|
|
20250123,103400,10504265000,218500,218500,219000,218000,319
|
|
20250123,103300,10434594500,218500,218500,219000,218000,676
|
|
20250123,103200,10286917000,218500,218500,218500,218000,134
|
|
20250123,103100,10257690500,218500,219000,219000,218000,425
|
|
20250123,103000,10164862000,218500,218500,219000,218000,920
|
|
20250123,102900,9963842000,219000,219500,219500,218500,731
|
|
20250123,102800,9803767500,219500,219000,219500,219000,606
|
|
20250123,102700,9671041500,219000,219000,219000,218500,487
|
|
20250123,102600,9564434000,219000,219000,219000,218500,68
|
|
20250123,102500,9549555000,219000,218500,219000,218500,26
|
|
20250123,102400,9543864500,219000,219000,219000,218500,190
|
|
20250123,102300,9502270000,219000,219000,219000,218500,69
|
|
20250123,102200,9487175000,219000,219500,219500,218500,243
|
|
20250123,102100,9433971000,219500,219500,219500,219000,1880
|
|
20250123,102000,9022221500,219500,219500,219500,219000,200
|
|
20250123,101900,8978388500,219500,219500,219500,219000,116
|
|
20250123,101800,8952942500,219500,219500,219500,219000,228
|
|
20250123,101700,8902907000,219500,219000,219500,219000,144
|
|
20250123,101600,8871340500,219500,219500,219500,219000,104
|
|
20250123,101500,8848544500,219000,219500,219500,219000,105
|
|
20250123,101400,8825521500,219500,219500,219500,219000,44
|
|
20250123,101300,8815868000,219000,219500,219500,219000,96
|
|
20250123,101200,8794808000,219500,220000,220000,219000,75
|
|
20250123,101100,8778344000,220000,219500,220000,219500,310
|
|
20250123,101000,8710296000,219500,219500,220000,219000,500
|
|
20250123,100900,8600541500,219500,220000,220000,219500,425
|
|
20250123,100800,8507240000,220000,220000,220000,219500,237
|
|
20250123,100700,8455115500,220000,220000,220500,219500,2342
|
|
20250123,100600,7939698000,220500,220500,220500,220000,24
|
|
20250123,100500,7934408000,220000,220500,220500,220000,129
|
|
20250123,100400,7905966500,220500,220500,220500,220000,36
|
|
20250123,100300,7898038000,220000,220000,220500,220000,285
|
|
20250123,100200,7835219000,220000,220500,221000,220000,1066
|
|
20250123,100100,7600177000,221000,221000,221000,220500,130
|
|
20250123,100000,7571499000,221000,220500,221000,220500,40
|
|
20250123,095900,7562674000,220500,220500,221000,220500,57
|
|
20250123,095800,7550080500,221000,221000,221000,220500,385
|
|
20250123,095700,7464999500,220500,221000,221000,220500,96
|
|
20250123,095600,7443803500,220500,220500,221000,220500,93
|
|
20250123,095500,7423280500,221000,221000,221000,220500,36
|
|
20250123,095400,7415328500,221000,220000,221000,220000,456
|
|
20250123,095300,7314751000,220500,220500,220500,220000,98
|
|
20250123,095200,7293144500,220500,220500,220500,220000,273
|
|
20250123,095100,7232955000,220500,220000,220500,220000,67
|
|
20250123,095000,7218198500,220000,220500,220500,220000,141
|
|
20250123,094900,7187134000,220500,220000,220500,220000,207
|
|
20250123,094800,7141537500,220000,221000,221500,220000,1185
|
|
20250123,094700,6880184500,221000,220500,221000,220500,350
|
|
20250123,094600,6802856500,220500,221500,221500,220500,211
|
|
20250123,094500,6756281000,221500,221000,221500,220500,306
|
|
20250123,094400,6688638000,221000,221000,221500,220500,502
|
|
20250123,094300,6577690500,221000,221000,221500,221000,132
|
|
20250123,094200,6548506500,221500,222000,222000,221000,210
|
|
20250123,094100,6501988500,221500,222000,222000,221500,201
|
|
20250123,094000,6457458500,221500,222000,222500,221500,1236
|
|
20250123,093900,6183033500,222000,222000,222000,221500,352
|
|
20250123,093800,6104894000,221500,221500,222000,221000,319
|
|
20250123,093700,6034211500,222000,221500,222000,221000,229
|
|
20250123,093600,5983489500,221500,221500,221500,221000,786
|
|
20250123,093500,5809769500,221500,221500,221500,221000,61
|
|
20250123,093400,5796264500,221000,221000,221500,221000,233
|
|
20250123,093300,5744658500,221500,222000,222000,221000,590
|
|
20250123,093200,5613932500,222000,221500,222000,221000,137
|
|
20250123,093100,5583565500,221500,221500,221500,221000,286
|
|
20250123,093000,5520219500,221500,221500,221500,221000,286
|
|
20250123,092900,5456882000,221500,221000,221500,221000,277
|
|
20250123,092800,5395535000,221500,221500,221500,221000,70
|
|
20250123,092700,5380033000,221000,221500,221500,221000,189
|
|
20250123,092600,5338202000,221500,222500,222500,221000,1300
|
|
20250123,092500,5049928500,222500,222500,222500,222000,121
|
|
20250123,092400,5023028000,222500,223500,223500,222000,732
|
|
20250123,092300,4859951500,223500,223000,223500,222500,830
|
|
20250123,092200,4674801500,223000,222000,223500,221500,4256
|
|
20250123,092100,3727640000,222000,222000,222000,221500,129
|
|
20250123,092000,3699014000,222000,221000,222000,221000,725
|
|
20250123,091900,3538431000,221000,221000,221500,221000,172
|
|
20250123,091800,3500377000,221000,221500,221500,221000,338
|
|
20250123,091700,3425604000,221500,221000,221500,221000,33
|
|
20250123,091600,3418309000,221000,221000,221500,221000,96
|
|
20250123,091500,3397079500,221000,221500,221500,221000,210
|
|
20250123,091400,3350605000,221000,221000,221000,220500,303
|
|
20250123,091300,3283644000,221000,221000,221500,220500,1450
|
|
20250123,091200,2963246500,221000,221000,221500,221000,331
|
|
20250123,091100,2890090000,221000,221000,221000,220500,202
|
|
20250123,091000,2845456500,221000,220500,221000,220500,138
|
|
20250123,090900,2814973500,220500,220500,221000,220000,229
|
|
20250123,090800,2764458000,220500,220500,220500,220000,87
|
|
20250123,090700,2745288000,220500,221000,221000,220000,1042
|
|
20250123,090600,2515425000,221500,221500,221500,221000,542
|
|
20250123,090500,2395483000,221000,221000,221500,221000,878
|
|
20250123,090400,2201312500,221000,222000,222000,221000,816
|
|
20250123,090300,2020585500,221500,223000,224000,221500,1140
|
|
20250123,090200,1766481500,223500,223500,224000,222000,3798
|
|
20250123,090100,918242500,223000,221000,223500,220500,2913
|
|
20250123,090000,271079000,221000,220500,221000,220500,1218
|