777 lines
40 KiB
CSV
777 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,215400,397826750,28900,28900,28900,28900,164
|
|
20250123,215300,397826750,28900,28900,28900,28900,0
|
|
20250123,215200,397826750,28900,28900,28900,28900,0
|
|
20250123,215100,397826750,28900,28900,28900,28900,0
|
|
20250123,215000,397826750,28900,28900,28900,28900,0
|
|
20250123,214900,397826750,28900,28900,28900,28900,0
|
|
20250123,214800,397826750,28900,28900,28900,28900,0
|
|
20250123,214700,397826750,28900,28900,28900,28900,0
|
|
20250123,214600,397826750,28900,28900,28900,28900,0
|
|
20250123,214500,397826750,28900,28900,28900,28900,0
|
|
20250123,214400,397826750,28900,28900,28900,28900,0
|
|
20250123,214300,397826750,28900,28900,28900,28900,0
|
|
20250123,214200,397826750,28900,28900,28900,28900,0
|
|
20250123,214100,397826750,28900,28900,28900,28900,0
|
|
20250123,214000,397826750,28900,28900,28900,28900,0
|
|
20250123,213900,397826750,28900,28900,28900,28900,0
|
|
20250123,213800,397826750,28900,28900,28900,28900,0
|
|
20250123,213700,397826750,28900,28900,28900,28900,0
|
|
20250123,213600,397826750,28900,28900,28900,28900,0
|
|
20250123,213500,397826750,28900,28900,28900,28900,0
|
|
20250123,213400,397826750,28900,28900,28900,28900,0
|
|
20250123,213300,397826750,28900,28900,28900,28900,0
|
|
20250123,213200,397826750,28900,28900,28900,28900,0
|
|
20250123,213100,397826750,28900,28900,28900,28900,0
|
|
20250123,213000,397826750,28900,28900,28900,28900,0
|
|
20250123,212900,397826750,28900,28900,28900,28900,0
|
|
20250123,212800,397826750,28900,28900,28900,28900,0
|
|
20250123,212700,397826750,28900,28900,28900,28900,0
|
|
20250123,212600,397826750,28900,28900,28900,28900,0
|
|
20250123,212500,397826750,28900,28900,28900,28900,0
|
|
20250123,212400,397826750,28900,28900,28900,28900,164
|
|
20250123,212300,397826750,28900,28900,28900,28900,0
|
|
20250123,212200,397826750,28900,28900,28900,28900,0
|
|
20250123,212100,397826750,28900,28900,28900,28900,0
|
|
20250123,212000,397826750,28900,28900,28900,28900,0
|
|
20250123,211900,397826750,28900,28900,28900,28900,0
|
|
20250123,211800,397826750,28900,28900,28900,28900,0
|
|
20250123,211700,397826750,28900,28900,28900,28900,0
|
|
20250123,211600,397826750,28900,28900,28900,28900,0
|
|
20250123,211500,397826750,28900,28900,28900,28900,0
|
|
20250123,211400,397826750,28900,28900,28900,28900,0
|
|
20250123,211300,397826750,28900,28900,28900,28900,0
|
|
20250123,211200,397826750,28900,28900,28900,28900,0
|
|
20250123,211100,397826750,28900,28900,28900,28900,0
|
|
20250123,211000,397826750,28900,28900,28900,28900,0
|
|
20250123,210900,397826750,28900,28900,28900,28900,0
|
|
20250123,210800,397826750,28900,28900,28900,28900,0
|
|
20250123,210700,397826750,28900,28900,28900,28900,0
|
|
20250123,210600,397826750,28900,28900,28900,28900,0
|
|
20250123,210500,397826750,28900,28900,28900,28900,0
|
|
20250123,210400,397826750,28900,28900,28900,28900,0
|
|
20250123,210300,397826750,28900,28900,28900,28900,0
|
|
20250123,210200,397826750,28900,28900,28900,28900,0
|
|
20250123,210100,397826750,28900,28900,28900,28900,0
|
|
20250123,210000,397826750,28900,28900,28900,28900,0
|
|
20250123,205900,397826750,28900,28900,28900,28900,0
|
|
20250123,205800,397826750,28900,28900,28900,28900,0
|
|
20250123,205700,397826750,28900,28900,28900,28900,0
|
|
20250123,205600,397826750,28900,28900,28900,28900,0
|
|
20250123,205500,397826750,28900,28900,28900,28900,0
|
|
20250123,205400,397826750,28900,28900,28900,28900,164
|
|
20250123,205300,397826750,28900,28900,28900,28900,0
|
|
20250123,205200,397826750,28900,28900,28900,28900,0
|
|
20250123,205100,397826750,28900,28900,28900,28900,0
|
|
20250123,205000,397826750,28900,28900,28900,28900,0
|
|
20250123,204900,397826750,28900,28900,28900,28900,0
|
|
20250123,204800,397826750,28900,28900,28900,28900,0
|
|
20250123,204700,397826750,28900,28900,28900,28900,0
|
|
20250123,204600,397826750,28900,28900,28900,28900,0
|
|
20250123,204500,397826750,28900,28900,28900,28900,0
|
|
20250123,204400,397826750,28900,28900,28900,28900,0
|
|
20250123,204300,397826750,28900,28900,28900,28900,0
|
|
20250123,204200,397826750,28900,28900,28900,28900,0
|
|
20250123,204100,397826750,28900,28900,28900,28900,0
|
|
20250123,204000,397826750,28900,28900,28900,28900,0
|
|
20250123,203900,397826750,28900,28900,28900,28900,0
|
|
20250123,203800,397826750,28900,28900,28900,28900,0
|
|
20250123,203700,397826750,28900,28900,28900,28900,0
|
|
20250123,203600,397826750,28900,28900,28900,28900,0
|
|
20250123,203500,397826750,28900,28900,28900,28900,0
|
|
20250123,203400,397826750,28900,28900,28900,28900,0
|
|
20250123,203300,397826750,28900,28900,28900,28900,0
|
|
20250123,203200,397826750,28900,28900,28900,28900,0
|
|
20250123,203100,397826750,28900,28900,28900,28900,0
|
|
20250123,203000,397826750,28900,28900,28900,28900,0
|
|
20250123,202900,397826750,28900,28900,28900,28900,0
|
|
20250123,202800,397826750,28900,28900,28900,28900,0
|
|
20250123,202700,397826750,28900,28900,28900,28900,0
|
|
20250123,202600,397826750,28900,28900,28900,28900,0
|
|
20250123,202500,397826750,28900,28900,28900,28900,0
|
|
20250123,202400,397826750,28900,28900,28900,28900,164
|
|
20250123,202300,397826750,28900,28900,28900,28900,0
|
|
20250123,202200,397826750,28900,28900,28900,28900,0
|
|
20250123,202100,397826750,28900,28900,28900,28900,0
|
|
20250123,202000,397826750,28900,28900,28900,28900,0
|
|
20250123,201900,397826750,28900,28900,28900,28900,0
|
|
20250123,201800,397826750,28900,28900,28900,28900,0
|
|
20250123,201700,397826750,28900,28900,28900,28900,0
|
|
20250123,201600,397826750,28900,28900,28900,28900,0
|
|
20250123,201500,397826750,28900,28900,28900,28900,0
|
|
20250123,201400,397826750,28900,28900,28900,28900,0
|
|
20250123,201300,397826750,28900,28900,28900,28900,0
|
|
20250123,201200,397826750,28900,28900,28900,28900,0
|
|
20250123,201100,397826750,28900,28900,28900,28900,0
|
|
20250123,201000,397826750,28900,28900,28900,28900,0
|
|
20250123,200900,397826750,28900,28900,28900,28900,0
|
|
20250123,200800,397826750,28900,28900,28900,28900,0
|
|
20250123,200700,397826750,28900,28900,28900,28900,0
|
|
20250123,200600,397826750,28900,28900,28900,28900,0
|
|
20250123,200500,397826750,28900,28900,28900,28900,0
|
|
20250123,200400,397826750,28900,28900,28900,28900,0
|
|
20250123,200300,397826750,28900,28900,28900,28900,0
|
|
20250123,200200,397826750,28900,28900,28900,28900,0
|
|
20250123,200100,397826750,28900,28900,28900,28900,0
|
|
20250123,200000,397826750,28900,28900,28900,28900,0
|
|
20250123,195900,397826750,28900,28900,28900,28900,0
|
|
20250123,195800,397826750,28900,28900,28900,28900,0
|
|
20250123,195700,397826750,28900,28900,28900,28900,0
|
|
20250123,195600,397826750,28900,28900,28900,28900,0
|
|
20250123,195500,397826750,28900,28900,28900,28900,0
|
|
20250123,195400,397826750,28900,28900,28900,28900,164
|
|
20250123,195300,397826750,28900,28900,28900,28900,0
|
|
20250123,195200,397826750,28900,28900,28900,28900,0
|
|
20250123,195100,397826750,28900,28900,28900,28900,0
|
|
20250123,195000,397826750,28900,28900,28900,28900,0
|
|
20250123,194900,397826750,28900,28900,28900,28900,0
|
|
20250123,194800,397826750,28900,28900,28900,28900,0
|
|
20250123,194700,397826750,28900,28900,28900,28900,0
|
|
20250123,194600,397826750,28900,28900,28900,28900,0
|
|
20250123,194500,397826750,28900,28900,28900,28900,0
|
|
20250123,194400,397826750,28900,28900,28900,28900,0
|
|
20250123,194300,397826750,28900,28900,28900,28900,0
|
|
20250123,194200,397826750,28900,28900,28900,28900,0
|
|
20250123,194100,397826750,28900,28900,28900,28900,0
|
|
20250123,194000,397826750,28900,28900,28900,28900,0
|
|
20250123,193900,397826750,28900,28900,28900,28900,0
|
|
20250123,193800,397826750,28900,28900,28900,28900,0
|
|
20250123,193700,397826750,28900,28900,28900,28900,0
|
|
20250123,193600,397826750,28900,28900,28900,28900,0
|
|
20250123,193500,397826750,28900,28900,28900,28900,0
|
|
20250123,193400,397826750,28900,28900,28900,28900,0
|
|
20250123,193300,397826750,28900,28900,28900,28900,0
|
|
20250123,193200,397826750,28900,28900,28900,28900,0
|
|
20250123,193100,397826750,28900,28900,28900,28900,0
|
|
20250123,193000,397826750,28900,28900,28900,28900,0
|
|
20250123,192900,397826750,28900,28900,28900,28900,0
|
|
20250123,192800,397826750,28900,28900,28900,28900,0
|
|
20250123,192700,397826750,28900,28900,28900,28900,0
|
|
20250123,192600,397826750,28900,28900,28900,28900,0
|
|
20250123,192500,397826750,28900,28900,28900,28900,0
|
|
20250123,192400,397826750,28900,28900,28900,28900,164
|
|
20250123,192300,397826750,28900,28900,28900,28900,0
|
|
20250123,192200,397826750,28900,28900,28900,28900,0
|
|
20250123,192100,397826750,28900,28900,28900,28900,0
|
|
20250123,192000,397826750,28900,28900,28900,28900,0
|
|
20250123,191900,397826750,28900,28900,28900,28900,0
|
|
20250123,191800,397826750,28900,28900,28900,28900,0
|
|
20250123,191700,397826750,28900,28900,28900,28900,0
|
|
20250123,191600,397826750,28900,28900,28900,28900,0
|
|
20250123,191500,397826750,28900,28900,28900,28900,0
|
|
20250123,191400,397826750,28900,28900,28900,28900,0
|
|
20250123,191300,397826750,28900,28900,28900,28900,0
|
|
20250123,191200,397826750,28900,28900,28900,28900,0
|
|
20250123,191100,397826750,28900,28900,28900,28900,0
|
|
20250123,191000,397826750,28900,28900,28900,28900,0
|
|
20250123,190900,397826750,28900,28900,28900,28900,0
|
|
20250123,190800,397826750,28900,28900,28900,28900,0
|
|
20250123,190700,397826750,28900,28900,28900,28900,0
|
|
20250123,190600,397826750,28900,28900,28900,28900,0
|
|
20250123,190500,397826750,28900,28900,28900,28900,0
|
|
20250123,190400,397826750,28900,28900,28900,28900,0
|
|
20250123,190300,397826750,28900,28900,28900,28900,0
|
|
20250123,190200,397826750,28900,28900,28900,28900,0
|
|
20250123,190100,397826750,28900,28900,28900,28900,0
|
|
20250123,190000,397826750,28900,28900,28900,28900,0
|
|
20250123,185900,397826750,28900,28900,28900,28900,0
|
|
20250123,185800,397826750,28900,28900,28900,28900,0
|
|
20250123,185700,397826750,28900,28900,28900,28900,0
|
|
20250123,185600,397826750,28900,28900,28900,28900,0
|
|
20250123,185500,397826750,28900,28900,28900,28900,0
|
|
20250123,185400,397826750,28900,28900,28900,28900,164
|
|
20250123,185300,397826750,28900,28900,28900,28900,0
|
|
20250123,185200,397826750,28900,28900,28900,28900,0
|
|
20250123,185100,397826750,28900,28900,28900,28900,0
|
|
20250123,185000,397826750,28900,28900,28900,28900,0
|
|
20250123,184900,397826750,28900,28900,28900,28900,0
|
|
20250123,184800,397826750,28900,28900,28900,28900,0
|
|
20250123,184700,397826750,28900,28900,28900,28900,0
|
|
20250123,184600,397826750,28900,28900,28900,28900,0
|
|
20250123,184500,397826750,28900,28900,28900,28900,0
|
|
20250123,184400,397826750,28900,28900,28900,28900,0
|
|
20250123,184300,397826750,28900,28900,28900,28900,0
|
|
20250123,184200,397826750,28900,28900,28900,28900,0
|
|
20250123,184100,397826750,28900,28900,28900,28900,0
|
|
20250123,184000,397826750,28900,28900,28900,28900,0
|
|
20250123,183900,397826750,28900,28900,28900,28900,0
|
|
20250123,183800,397826750,28900,28900,28900,28900,0
|
|
20250123,183700,397826750,28900,28900,28900,28900,0
|
|
20250123,183600,397826750,28900,28900,28900,28900,0
|
|
20250123,183500,397826750,28900,28900,28900,28900,0
|
|
20250123,183400,397826750,28900,28900,28900,28900,0
|
|
20250123,183300,397826750,28900,28900,28900,28900,0
|
|
20250123,183200,397826750,28900,28900,28900,28900,0
|
|
20250123,183100,397826750,28900,28900,28900,28900,0
|
|
20250123,183000,397826750,28900,28900,28900,28900,0
|
|
20250123,182900,397826750,28900,28900,28900,28900,0
|
|
20250123,182800,397826750,28900,28900,28900,28900,0
|
|
20250123,182700,397826750,28900,28900,28900,28900,0
|
|
20250123,182600,397826750,28900,28900,28900,28900,0
|
|
20250123,182500,397826750,28900,28900,28900,28900,0
|
|
20250123,182400,397826750,28900,28900,28900,28900,164
|
|
20250123,182300,397826750,28900,28900,28900,28900,0
|
|
20250123,182200,397826750,28900,28900,28900,28900,0
|
|
20250123,182100,397826750,28900,28900,28900,28900,0
|
|
20250123,182000,397826750,28900,28900,28900,28900,0
|
|
20250123,181900,397826750,28900,28900,28900,28900,0
|
|
20250123,181800,397826750,28900,28900,28900,28900,0
|
|
20250123,181700,397826750,28900,28900,28900,28900,0
|
|
20250123,181600,397826750,28900,28900,28900,28900,0
|
|
20250123,181500,397826750,28900,28900,28900,28900,0
|
|
20250123,181400,397826750,28900,28900,28900,28900,0
|
|
20250123,181300,397826750,28900,28900,28900,28900,0
|
|
20250123,181200,397826750,28900,28900,28900,28900,0
|
|
20250123,181100,397826750,28900,28900,28900,28900,0
|
|
20250123,181000,397826750,28900,28900,28900,28900,0
|
|
20250123,180900,397826750,28900,28900,28900,28900,0
|
|
20250123,180800,397826750,28900,28900,28900,28900,0
|
|
20250123,180700,397826750,28900,28900,28900,28900,0
|
|
20250123,180600,397826750,28900,28900,28900,28900,0
|
|
20250123,180500,397826750,28900,28900,28900,28900,0
|
|
20250123,180400,397826750,28900,28900,28900,28900,0
|
|
20250123,180300,397826750,28900,28900,28900,28900,0
|
|
20250123,180200,397826750,28900,28900,28900,28900,0
|
|
20250123,180100,397826750,28900,28900,28900,28900,0
|
|
20250123,180000,397826750,28900,28900,28900,28900,0
|
|
20250123,175900,397826750,28900,28900,28900,28900,0
|
|
20250123,175800,397826750,28900,28900,28900,28900,0
|
|
20250123,175700,397826750,28900,28900,28900,28900,0
|
|
20250123,175600,397826750,28900,28900,28900,28900,0
|
|
20250123,175500,397826750,28900,28900,28900,28900,0
|
|
20250123,175400,397826750,28900,28900,28900,28900,164
|
|
20250123,175300,397826750,28900,28900,28900,28900,0
|
|
20250123,175200,397826750,28900,28900,28900,28900,0
|
|
20250123,175100,397826750,28900,28900,28900,28900,0
|
|
20250123,175000,397826750,28900,28900,28900,28900,0
|
|
20250123,174900,397826750,28900,28900,28900,28900,0
|
|
20250123,174800,397826750,28900,28900,28900,28900,0
|
|
20250123,174700,397826750,28900,28900,28900,28900,0
|
|
20250123,174600,397826750,28900,28900,28900,28900,0
|
|
20250123,174500,397826750,28900,28900,28900,28900,0
|
|
20250123,174400,397826750,28900,28900,28900,28900,0
|
|
20250123,174300,397826750,28900,28900,28900,28900,0
|
|
20250123,174200,397826750,28900,28900,28900,28900,0
|
|
20250123,174100,397826750,28900,28900,28900,28900,0
|
|
20250123,174000,397826750,28900,28900,28900,28900,0
|
|
20250123,173900,397826750,28900,28900,28900,28900,0
|
|
20250123,173800,397826750,28900,28900,28900,28900,0
|
|
20250123,173700,397826750,28900,28900,28900,28900,0
|
|
20250123,173600,397826750,28900,28900,28900,28900,0
|
|
20250123,173500,397826750,28900,28900,28900,28900,0
|
|
20250123,173400,397826750,28900,28900,28900,28900,0
|
|
20250123,173300,397826750,28900,28900,28900,28900,0
|
|
20250123,173200,397826750,28900,28900,28900,28900,0
|
|
20250123,173100,397826750,28900,28900,28900,28900,0
|
|
20250123,173000,397826750,28900,28900,28900,28900,0
|
|
20250123,172900,397826750,28900,28900,28900,28900,0
|
|
20250123,172800,397826750,28900,28900,28900,28900,0
|
|
20250123,172700,397826750,28900,28900,28900,28900,0
|
|
20250123,172600,397826750,28900,28900,28900,28900,0
|
|
20250123,172500,397826750,28900,28900,28900,28900,0
|
|
20250123,172400,397826750,28900,28900,28900,28900,164
|
|
20250123,172300,397826750,28900,28900,28900,28900,0
|
|
20250123,172200,397826750,28900,28900,28900,28900,0
|
|
20250123,172100,397826750,28900,28900,28900,28900,0
|
|
20250123,172000,397826750,28900,28900,28900,28900,0
|
|
20250123,171900,397826750,28900,28900,28900,28900,0
|
|
20250123,171800,397826750,28900,28900,28900,28900,0
|
|
20250123,171700,397826750,28900,28900,28900,28900,0
|
|
20250123,171600,397826750,28900,28900,28900,28900,0
|
|
20250123,171500,397826750,28900,28900,28900,28900,0
|
|
20250123,171400,397826750,28900,28900,28900,28900,0
|
|
20250123,171300,397826750,28900,28900,28900,28900,0
|
|
20250123,171200,397826750,28900,28900,28900,28900,0
|
|
20250123,171100,397826750,28900,28900,28900,28900,0
|
|
20250123,171000,397826750,28900,28900,28900,28900,0
|
|
20250123,170900,397826750,28900,28900,28900,28900,0
|
|
20250123,170800,397826750,28900,28900,28900,28900,0
|
|
20250123,170700,397826750,28900,28900,28900,28900,0
|
|
20250123,170600,397826750,28900,28900,28900,28900,0
|
|
20250123,170500,397826750,28900,28900,28900,28900,0
|
|
20250123,170400,397826750,28900,28900,28900,28900,0
|
|
20250123,170300,397826750,28900,28900,28900,28900,0
|
|
20250123,170200,397826750,28900,28900,28900,28900,0
|
|
20250123,170100,397826750,28900,28900,28900,28900,0
|
|
20250123,170000,397826750,28900,28900,28900,28900,0
|
|
20250123,165900,397826750,28900,28900,28900,28900,0
|
|
20250123,165800,397826750,28900,28900,28900,28900,0
|
|
20250123,165700,397826750,28900,28900,28900,28900,0
|
|
20250123,165600,397826750,28900,28900,28900,28900,0
|
|
20250123,165500,397826750,28900,28900,28900,28900,0
|
|
20250123,165400,397826750,28900,28900,28900,28900,164
|
|
20250123,165300,397826750,28900,28900,28900,28900,0
|
|
20250123,165200,397826750,28900,28900,28900,28900,0
|
|
20250123,165100,397826750,28900,28900,28900,28900,0
|
|
20250123,165000,397826750,28900,28900,28900,28900,0
|
|
20250123,164900,397826750,28900,28900,28900,28900,0
|
|
20250123,164800,397826750,28900,28900,28900,28900,0
|
|
20250123,164700,397826750,28900,28900,28900,28900,0
|
|
20250123,164600,397826750,28900,28900,28900,28900,0
|
|
20250123,164500,397826750,28900,28900,28900,28900,0
|
|
20250123,164400,397826750,28900,28900,28900,28900,0
|
|
20250123,164300,397826750,28900,28900,28900,28900,0
|
|
20250123,164200,397826750,28900,28900,28900,28900,0
|
|
20250123,164100,397826750,28900,28900,28900,28900,0
|
|
20250123,164000,397826750,28900,28900,28900,28900,0
|
|
20250123,163900,397826750,28900,28900,28900,28900,0
|
|
20250123,163800,397826750,28900,28900,28900,28900,0
|
|
20250123,163700,397826750,28900,28900,28900,28900,0
|
|
20250123,163600,397826750,28900,28900,28900,28900,0
|
|
20250123,163500,397826750,28900,28900,28900,28900,0
|
|
20250123,163400,397826750,28900,28900,28900,28900,0
|
|
20250123,163300,397826750,28900,28900,28900,28900,0
|
|
20250123,163200,397826750,28900,28900,28900,28900,0
|
|
20250123,163100,397826750,28900,28900,28900,28900,0
|
|
20250123,163000,397826750,28900,28900,28900,28900,0
|
|
20250123,162900,397826750,28900,28900,28900,28900,0
|
|
20250123,162800,397826750,28900,28900,28900,28900,0
|
|
20250123,162700,397826750,28900,28900,28900,28900,0
|
|
20250123,162600,397826750,28900,28900,28900,28900,0
|
|
20250123,162500,397826750,28900,28900,28900,28900,0
|
|
20250123,162400,397826750,28900,28900,28900,28900,164
|
|
20250123,162300,397826750,28900,28900,28900,28900,0
|
|
20250123,162200,397826750,28900,28900,28900,28900,0
|
|
20250123,162100,397826750,28900,28900,28900,28900,0
|
|
20250123,162000,397826750,28900,28900,28900,28900,0
|
|
20250123,161900,397826750,28900,28900,28900,28900,0
|
|
20250123,161800,397826750,28900,28900,28900,28900,0
|
|
20250123,161700,397826750,28900,28900,28900,28900,0
|
|
20250123,161600,397826750,28900,28900,28900,28900,0
|
|
20250123,161500,397826750,28900,28900,28900,28900,0
|
|
20250123,161400,397826750,28900,28900,28900,28900,0
|
|
20250123,161300,397826750,28900,28900,28900,28900,0
|
|
20250123,161200,397826750,28900,28900,28900,28900,0
|
|
20250123,161100,397826750,28900,28900,28900,28900,0
|
|
20250123,161000,397826750,28900,28900,28900,28900,0
|
|
20250123,160900,397826750,28900,28900,28900,28900,0
|
|
20250123,160800,397826750,28900,28900,28900,28900,0
|
|
20250123,160700,397826750,28900,28900,28900,28900,0
|
|
20250123,160600,397826750,28900,28900,28900,28900,0
|
|
20250123,160500,397826750,28900,28900,28900,28900,0
|
|
20250123,160400,397826750,28900,28900,28900,28900,0
|
|
20250123,160300,397826750,28900,28900,28900,28900,0
|
|
20250123,160200,397826750,28900,28900,28900,28900,0
|
|
20250123,160100,397826750,28900,28900,28900,28900,0
|
|
20250123,160000,397826750,28900,28900,28900,28900,0
|
|
20250123,155900,397826750,28900,28900,28900,28900,0
|
|
20250123,155800,397826750,28900,28900,28900,28900,0
|
|
20250123,155700,397826750,28900,28900,28900,28900,0
|
|
20250123,155600,397826750,28900,28900,28900,28900,0
|
|
20250123,155500,397826750,28900,28900,28900,28900,0
|
|
20250123,155400,397826750,28900,28900,28900,28900,164
|
|
20250123,155300,397826750,28900,28900,28900,28900,0
|
|
20250123,155200,397826750,28900,28900,28900,28900,0
|
|
20250123,155100,397826750,28900,28900,28900,28900,0
|
|
20250123,155000,397826750,28900,28900,28900,28900,0
|
|
20250123,154900,397826750,28900,28900,28900,28900,0
|
|
20250123,154800,397826750,28900,28900,28900,28900,0
|
|
20250123,154700,397826750,28900,28900,28900,28900,0
|
|
20250123,154600,397826750,28900,28900,28900,28900,0
|
|
20250123,154500,397826750,28900,28900,28900,28900,0
|
|
20250123,154400,397826750,28900,28900,28900,28900,0
|
|
20250123,154300,397826750,28900,28900,28900,28900,0
|
|
20250123,154200,397826750,28900,28900,28900,28900,0
|
|
20250123,154100,397826750,28900,28900,28900,28900,0
|
|
20250123,154000,397826750,28900,28900,28900,28900,0
|
|
20250123,153900,397826750,28900,28900,28900,28900,0
|
|
20250123,153800,397826750,28900,28900,28900,28900,0
|
|
20250123,153700,397826750,28900,28900,28900,28900,0
|
|
20250123,153600,397826750,28900,28900,28900,28900,0
|
|
20250123,153500,397826750,28900,28900,28900,28900,0
|
|
20250123,153400,397826750,28900,28900,28900,28900,0
|
|
20250123,153300,397826750,28900,28900,28900,28900,0
|
|
20250123,153200,397826750,28900,28900,28900,28900,0
|
|
20250123,153100,397826750,28900,28900,28900,28900,0
|
|
20250123,153000,397826750,28900,28900,28900,28900,164
|
|
20250123,152900,393087150,28850,28850,28850,28850,0
|
|
20250123,152800,393087150,28850,28850,28850,28850,0
|
|
20250123,152700,393087150,28850,28850,28850,28850,0
|
|
20250123,152600,393087150,28850,28850,28850,28850,0
|
|
20250123,152500,393087150,28850,28850,28850,28850,0
|
|
20250123,152400,393087150,28850,28850,28850,28850,0
|
|
20250123,152300,393087150,28850,28850,28850,28850,0
|
|
20250123,152200,393087150,28850,28850,28850,28850,0
|
|
20250123,152100,393087150,28850,28850,28850,28850,0
|
|
20250123,152000,393087150,28850,28850,28850,28850,0
|
|
20250123,151900,393087150,28850,28850,28850,28850,12
|
|
20250123,151800,392740950,28850,28850,28850,28850,11
|
|
20250123,151700,392423600,28850,28850,28850,28850,2
|
|
20250123,151600,392365900,28900,28900,28900,28900,2
|
|
20250123,151500,392308100,28850,28850,28850,28850,35
|
|
20250123,151400,391298350,28900,28900,28900,28900,1
|
|
20250123,151300,391269450,28900,28850,28900,28850,3
|
|
20250123,151200,391182850,28900,28900,28900,28900,5
|
|
20250123,151100,391038350,28850,28900,28900,28850,2357
|
|
20250123,151000,323038250,28850,28900,28900,28850,85
|
|
20250123,150900,320582550,28850,28850,28850,28850,0
|
|
20250123,150800,320582550,28850,28850,28850,28850,0
|
|
20250123,150700,320582550,28850,28900,28900,28850,12
|
|
20250123,150600,320236050,28850,28850,28850,28850,0
|
|
20250123,150500,320236050,28850,28850,28850,28850,1
|
|
20250123,150400,320207200,28850,28850,28850,28850,3
|
|
20250123,150300,320120650,28850,28850,28850,28850,34
|
|
20250123,150200,319139750,28850,28850,28900,28850,54
|
|
20250123,150100,317581800,28850,28850,28850,28850,2
|
|
20250123,150000,317524100,28850,28850,28850,28850,20
|
|
20250123,145900,316947100,28850,28850,28850,28850,4
|
|
20250123,145800,316831700,28850,28900,28900,28850,13
|
|
20250123,145700,316456150,28850,28850,28850,28850,1
|
|
20250123,145600,316427300,28850,28850,28850,28850,5
|
|
20250123,145500,316283050,28850,28850,28850,28850,1
|
|
20250123,145400,316254200,28850,28850,28850,28850,2
|
|
20250123,145300,316196500,28850,28900,28900,28850,9
|
|
20250123,145200,315936800,28850,28850,28900,28850,26
|
|
20250123,145100,315186650,28850,28850,28850,28850,3
|
|
20250123,145000,315100100,28850,28850,28850,28850,0
|
|
20250123,144900,315100100,28850,28850,28850,28850,3
|
|
20250123,144800,315013550,28850,28850,28850,28850,7
|
|
20250123,144700,314811600,28850,28850,28850,28850,0
|
|
20250123,144600,314811600,28850,28850,28850,28850,0
|
|
20250123,144500,314811600,28850,28850,28850,28850,2
|
|
20250123,144400,314753900,28850,28850,28850,28850,5
|
|
20250123,144300,314609650,28850,28850,28850,28850,0
|
|
20250123,144200,314609650,28850,28850,28850,28850,2
|
|
20250123,144100,314551950,28900,28900,28900,28900,4
|
|
20250123,144000,314436350,28900,28900,28900,28900,44
|
|
20250123,143900,313164750,28900,28900,28900,28900,2
|
|
20250123,143800,313106950,28900,28900,28900,28900,0
|
|
20250123,143700,313106950,28900,28850,28900,28850,10
|
|
20250123,143600,312818150,28850,28850,28850,28850,19
|
|
20250123,143500,312270000,28800,28850,28850,28800,47
|
|
20250123,143400,310914250,28850,28850,28850,28850,0
|
|
20250123,143300,310914250,28850,28850,28850,28850,5
|
|
20250123,143200,310770000,28850,28850,28850,28850,2
|
|
20250123,143100,310712300,28850,28850,28850,28850,23
|
|
20250123,143000,310048750,28850,28850,28850,28850,7
|
|
20250123,142900,309846800,28800,28850,28850,28800,7
|
|
20250123,142800,309645150,28850,28850,28850,28850,1
|
|
20250123,142700,309616300,28850,28850,28850,28850,1
|
|
20250123,142600,309587450,28800,28850,28850,28800,5
|
|
20250123,142500,309443300,28850,28850,28850,28850,16
|
|
20250123,142400,308981700,28850,28850,28850,28850,14
|
|
20250123,142300,308577800,28850,28850,28850,28850,2
|
|
20250123,142200,308520100,28850,28850,28850,28850,4
|
|
20250123,142100,308404700,28850,28850,28850,28850,0
|
|
20250123,142000,308404700,28850,28850,28850,28850,3
|
|
20250123,141900,308318150,28800,28850,28850,28800,246
|
|
20250123,141800,301221550,28800,28800,28800,28800,4
|
|
20250123,141700,301106350,28800,28800,28800,28800,10
|
|
20250123,141600,300818350,28800,28800,28800,28800,0
|
|
20250123,141500,300818350,28800,28800,28800,28800,0
|
|
20250123,141400,300818350,28800,28800,28800,28800,17
|
|
20250123,141300,300328750,28800,28850,28850,28800,454
|
|
20250123,141200,287233100,28900,28900,28900,28900,69
|
|
20250123,141100,285239000,28850,28850,28850,28850,12
|
|
20250123,141000,284892800,28850,28850,28850,28850,1
|
|
20250123,140900,284863950,28850,28850,28850,28850,2
|
|
20250123,140800,284806250,28850,28850,28850,28850,0
|
|
20250123,140700,284806250,28850,28850,28850,28850,67
|
|
20250123,140600,282873300,28850,28850,28850,28850,51
|
|
20250123,140500,281401950,28850,28850,28850,28850,0
|
|
20250123,140400,281401950,28850,28850,28850,28850,2
|
|
20250123,140300,281344250,28850,28850,28850,28850,6
|
|
20250123,140200,281171150,28850,28850,28850,28850,0
|
|
20250123,140100,281171150,28850,28850,28850,28850,1
|
|
20250123,140000,281142300,28900,28850,28900,28850,34
|
|
20250123,135900,280160900,28850,28850,28850,28850,5
|
|
20250123,135800,280016650,28850,28850,28850,28850,3
|
|
20250123,135700,279930100,28850,28850,28850,28850,0
|
|
20250123,135600,279930100,28850,28850,28850,28850,0
|
|
20250123,135500,279930100,28850,28850,28850,28850,6
|
|
20250123,135400,279757000,28900,28900,28900,28900,36
|
|
20250123,135300,278716600,28850,28850,28850,28850,0
|
|
20250123,135200,278716600,28850,28850,28850,28850,4
|
|
20250123,135100,278601200,28850,28900,28900,28850,6
|
|
20250123,135000,278427850,28850,28850,28850,28850,1
|
|
20250123,134900,278399000,28900,28900,28900,28900,1
|
|
20250123,134800,278370100,28850,28850,28850,28850,7
|
|
20250123,134700,278168150,28900,28900,28900,28900,1
|
|
20250123,134600,278139250,28850,28850,28850,28850,0
|
|
20250123,134500,278139250,28850,28850,28850,28850,2
|
|
20250123,134400,278081550,28850,28850,28850,28850,4
|
|
20250123,134300,277966150,28850,28850,28850,28850,0
|
|
20250123,134200,277966150,28850,28850,28850,28850,1
|
|
20250123,134100,277937300,28850,28850,28850,28850,0
|
|
20250123,134000,277937300,28850,28850,28850,28850,14
|
|
20250123,133900,277533400,28850,28850,28850,28850,2
|
|
20250123,133800,277475700,28900,28900,28900,28900,1
|
|
20250123,133700,277446800,28850,28900,28900,28850,54
|
|
20250123,133600,275886400,28850,28850,28850,28850,2
|
|
20250123,133500,275828700,28900,28900,28900,28900,5
|
|
20250123,133400,275684200,28900,28900,28900,28900,3
|
|
20250123,133300,275597500,28900,28850,28900,28850,7
|
|
20250123,133200,275395450,28850,28850,28850,28850,0
|
|
20250123,133100,275395450,28850,28850,28850,28850,0
|
|
20250123,133000,275395450,28850,28850,28850,28850,0
|
|
20250123,132900,275395450,28850,28850,28900,28850,58
|
|
20250123,132800,273719650,28900,28900,28900,28900,0
|
|
20250123,132700,273719650,28900,28900,28900,28900,1
|
|
20250123,132600,273690750,28850,28850,28850,28850,2
|
|
20250123,132500,273633050,28850,28850,28850,28850,4
|
|
20250123,132400,273517650,28850,28850,28850,28850,1
|
|
20250123,132300,273488800,28850,28850,28850,28850,6
|
|
20250123,132200,273315700,28850,28850,28850,28850,5
|
|
20250123,132100,273171450,28850,28850,28850,28850,0
|
|
20250123,132000,273171450,28850,28850,28850,28850,2
|
|
20250123,131900,273113750,28850,28850,28850,28850,0
|
|
20250123,131800,273113750,28850,28850,28850,28850,4
|
|
20250123,131700,272998350,28850,28850,28850,28850,2
|
|
20250123,131600,272940650,28900,28900,28900,28900,6
|
|
20250123,131500,272767250,28850,28850,28850,28850,8
|
|
20250123,131400,272536450,28850,28850,28850,28850,5
|
|
20250123,131300,272392200,28850,28850,28850,28850,0
|
|
20250123,131200,272392200,28850,28850,28850,28850,0
|
|
20250123,131100,272392200,28850,28850,28850,28850,2
|
|
20250123,131000,272334500,28850,28850,28850,28850,5
|
|
20250123,130900,272190250,28850,28850,28850,28850,79
|
|
20250123,130800,269911100,28800,28800,28800,28800,0
|
|
20250123,130700,269911100,28800,28800,28800,28800,5
|
|
20250123,130600,269767100,28800,28800,28800,28800,8
|
|
20250123,130500,269536700,28800,28800,28800,28800,0
|
|
20250123,130400,269536700,28800,28800,28800,28800,1
|
|
20250123,130300,269507900,28800,28800,28800,28800,5
|
|
20250123,130200,269363900,28800,28800,28800,28800,0
|
|
20250123,130100,269363900,28800,28850,28850,28800,5
|
|
20250123,130000,269219750,28850,28850,28850,28850,1
|
|
20250123,125900,269190900,28850,28800,28850,28800,13
|
|
20250123,125800,268816050,28800,28850,28850,28800,5
|
|
20250123,125700,268671900,28800,28800,28800,28800,0
|
|
20250123,125600,268671900,28800,28800,28800,28800,0
|
|
20250123,125500,268671900,28800,28800,28800,28800,5
|
|
20250123,125400,268527900,28850,28850,28850,28850,3
|
|
20250123,125300,268441350,28850,28850,28850,28850,10
|
|
20250123,125200,268152850,28800,28800,28800,28800,2
|
|
20250123,125100,268095250,28800,28800,28850,28800,37
|
|
20250123,125000,267028100,28850,28850,28850,28850,0
|
|
20250123,124900,267028100,28850,28800,28850,28800,2
|
|
20250123,124800,266970450,28800,28800,28800,28800,6
|
|
20250123,124700,266797650,28850,28850,28850,28850,1
|
|
20250123,124600,266768800,28800,28800,28800,28800,8
|
|
20250123,124500,266538400,28800,28800,28800,28800,2
|
|
20250123,124400,266480800,28850,28800,28850,28800,9
|
|
20250123,124300,266221400,28800,28800,28800,28800,0
|
|
20250123,124200,266221400,28800,28800,28800,28800,2
|
|
20250123,124100,266163800,28800,28800,28800,28800,0
|
|
20250123,124000,266163800,28800,28800,28800,28800,4
|
|
20250123,123900,266048600,28800,28800,28800,28800,2
|
|
20250123,123800,265991000,28800,28800,28800,28800,0
|
|
20250123,123700,265991000,28800,28800,28800,28800,0
|
|
20250123,123600,265991000,28800,28800,28800,28800,5
|
|
20250123,123500,265847000,28850,28850,28850,28850,15
|
|
20250123,123400,265414250,28850,28850,28850,28850,7
|
|
20250123,123300,265212300,28800,28800,28800,28800,2
|
|
20250123,123200,265154700,28850,28850,28850,28850,82
|
|
20250123,123100,262789000,28850,28850,28850,28850,52
|
|
20250123,123000,261288800,28800,28800,28800,28800,52
|
|
20250123,122900,259791200,28800,28800,28800,28800,4
|
|
20250123,122800,259676000,28800,28800,28800,28800,1
|
|
20250123,122700,259647200,28800,28800,28800,28800,0
|
|
20250123,122600,259647200,28800,28800,28800,28800,9
|
|
20250123,122500,259388000,28800,28800,28800,28800,5
|
|
20250123,122400,259244000,28800,28800,28800,28800,0
|
|
20250123,122300,259244000,28800,28800,28800,28800,2
|
|
20250123,122200,259186400,28800,28800,28800,28800,0
|
|
20250123,122100,259186400,28800,28800,28800,28800,4
|
|
20250123,122000,259071200,28800,28800,28800,28800,2
|
|
20250123,121900,259013600,28850,28850,28850,28850,0
|
|
20250123,121800,259013600,28850,28800,28850,28800,8
|
|
20250123,121700,258783150,28800,28800,28800,28800,572
|
|
20250123,121600,242309550,28850,28850,28850,28850,0
|
|
20250123,121500,242309550,28850,28850,28850,28850,0
|
|
20250123,121400,242309550,28850,28850,28850,28800,105
|
|
20250123,121300,239280600,28850,28850,28850,28850,6
|
|
20250123,121200,239107500,28800,28800,28800,28800,0
|
|
20250123,121100,239107500,28800,28800,28800,28800,2
|
|
20250123,121000,239049900,28800,28800,28800,28800,4
|
|
20250123,120900,238934700,28850,28850,28850,28850,35
|
|
20250123,120800,237924950,28850,28800,28850,28800,8
|
|
20250123,120700,237694400,28800,28800,28800,28800,0
|
|
20250123,120600,237694400,28800,28800,28800,28800,5
|
|
20250123,120500,237550400,28800,28800,28800,28800,1
|
|
20250123,120400,237521600,28800,28850,28850,28800,52
|
|
20250123,120300,236021500,28850,28850,28850,28850,1
|
|
20250123,120200,235992650,28800,28800,28800,28800,5
|
|
20250123,120100,235848650,28850,28800,28850,28800,3
|
|
20250123,120000,235762200,28800,28850,28850,28800,8
|
|
20250123,115900,235531450,28800,28800,28800,28800,5
|
|
20250123,115800,235387450,28850,28800,28850,28800,2
|
|
20250123,115700,235329800,28800,28800,28800,28800,0
|
|
20250123,115600,235329800,28800,28800,28800,28800,0
|
|
20250123,115500,235329800,28800,28800,28800,28800,9
|
|
20250123,115400,235070600,28850,28850,28850,28850,1
|
|
20250123,115300,235041750,28800,28800,28800,28800,33
|
|
20250123,115200,234091350,28800,28800,28800,28800,2
|
|
20250123,115100,234033750,28800,28800,28800,28800,24
|
|
20250123,115000,233342550,28800,28800,28800,28800,0
|
|
20250123,114900,233342550,28800,28800,28800,28800,3
|
|
20250123,114800,233256150,28850,28850,28850,28850,1
|
|
20250123,114700,233227300,28800,28800,28800,28800,5
|
|
20250123,114600,233083300,28800,28800,28800,28800,1
|
|
20250123,114500,233054500,28800,28800,28800,28800,2
|
|
20250123,114400,232996900,28800,28800,28800,28800,4
|
|
20250123,114300,232881700,28850,28850,28850,28850,2
|
|
20250123,114200,232824000,28800,28800,28800,28800,2
|
|
20250123,114100,232766400,28800,28800,28800,28800,0
|
|
20250123,114000,232766400,28800,28800,28800,28800,5
|
|
20250123,113900,232622400,28800,28800,28800,28800,1
|
|
20250123,113800,232593600,28850,28850,28850,28850,20
|
|
20250123,113700,232016600,28850,28850,28850,28850,1
|
|
20250123,113600,231987750,28800,28800,28800,28800,7
|
|
20250123,113500,231786150,28800,28800,28800,28800,0
|
|
20250123,113400,231786150,28800,28800,28800,28800,0
|
|
20250123,113300,231786150,28800,28800,28800,28800,2
|
|
20250123,113200,231728550,28800,28850,28850,28800,9
|
|
20250123,113100,231469150,28850,28850,28850,28850,2
|
|
20250123,113000,231411450,28800,28800,28800,28800,1
|
|
20250123,112900,231382650,28800,28800,28800,28800,4
|
|
20250123,112800,231267450,28850,28850,28850,28850,1
|
|
20250123,112700,231238600,28800,28850,28850,28800,4
|
|
20250123,112600,231123300,28850,28850,28850,28850,1
|
|
20250123,112500,231094450,28800,28800,28800,28800,4
|
|
20250123,112400,230979250,28800,28800,28800,28800,2
|
|
20250123,112300,230921650,28800,28800,28800,28800,4
|
|
20250123,112200,230806450,28850,28850,28850,28850,20
|
|
20250123,112100,230229450,28800,28800,28800,28800,16
|
|
20250123,112000,229768650,28800,28800,28800,28800,104
|
|
20250123,111900,226773450,28850,28850,28850,28850,0
|
|
20250123,111800,226773450,28850,28850,28850,28850,5
|
|
20250123,111700,226629200,28800,28800,28800,28800,4
|
|
20250123,111600,226514000,28850,28850,28850,28850,28
|
|
20250123,111500,225706200,28850,28850,28850,28850,0
|
|
20250123,111400,225706200,28850,28800,28850,28800,11
|
|
20250123,111300,225389250,28800,28800,28800,28800,0
|
|
20250123,111200,225389250,28800,28800,28800,28800,0
|
|
20250123,111100,225389250,28800,28800,28800,28800,1
|
|
20250123,111000,225360450,28800,28850,28850,28800,7
|
|
20250123,110900,225158700,28850,28850,28850,28850,0
|
|
20250123,110800,225158700,28850,28800,28850,28800,24
|
|
20250123,110700,224466400,28800,28800,28800,28800,0
|
|
20250123,110600,224466400,28800,28800,28800,28800,4
|
|
20250123,110500,224351200,28800,28850,28850,28800,5
|
|
20250123,110400,224207050,28850,28850,28850,28850,11
|
|
20250123,110300,223889700,28850,28850,28850,28850,70
|
|
20250123,110200,221870200,28850,28800,28850,28800,7
|
|
20250123,110100,221668550,28800,28800,28800,28800,0
|
|
20250123,110000,221668550,28800,28800,28800,28800,0
|
|
20250123,105900,221668550,28800,28800,28800,28800,1
|
|
20250123,105800,221639750,28800,28800,28800,28800,6
|
|
20250123,105700,221466950,28850,28850,28850,28850,2
|
|
20250123,105600,221409250,28800,28800,28800,28800,0
|
|
20250123,105500,221409250,28800,28800,28800,28800,14
|
|
20250123,105400,221006050,28800,28800,28800,28800,12
|
|
20250123,105300,220660450,28800,28800,28800,28800,0
|
|
20250123,105200,220660450,28800,28800,28800,28800,1
|
|
20250123,105100,220631650,28800,28800,28800,28800,60
|
|
20250123,105000,218903650,28850,28850,28850,28850,31
|
|
20250123,104900,218009300,28850,28850,28850,28850,2
|
|
20250123,104800,217951600,28850,28850,28850,28850,50
|
|
20250123,104700,216509100,28900,28900,28900,28900,149
|
|
20250123,104600,212203000,28900,28900,28900,28900,4
|
|
20250123,104500,212087400,28900,28900,28900,28900,0
|
|
20250123,104400,212087400,28900,28900,28900,28900,0
|
|
20250123,104300,212087400,28900,28900,28900,28900,13
|
|
20250123,104200,211711700,28900,28900,28900,28900,1
|
|
20250123,104100,211682800,28900,28900,28900,28900,0
|
|
20250123,104000,211682800,28900,28900,28900,28900,6
|
|
20250123,103900,211509400,28950,28950,28950,28950,1
|
|
20250123,103800,211480450,28950,28950,28950,28950,1
|
|
20250123,103700,211451500,28900,28900,28900,28900,39
|
|
20250123,103600,210324400,28900,28950,28950,28900,25
|
|
20250123,103500,209600900,28900,28900,28900,28900,0
|
|
20250123,103400,209600900,28900,28900,28900,28900,0
|
|
20250123,103300,209600900,28900,28950,28950,28900,33
|
|
20250123,103200,208646200,28900,28900,28900,28900,4
|
|
20250123,103100,208530600,28900,28900,28900,28900,1
|
|
20250123,103000,208501700,28900,28900,28900,28900,13
|
|
20250123,102900,208126000,28950,28950,28950,28950,1
|
|
20250123,102800,208097050,28900,28900,28900,28900,13
|
|
20250123,102700,207721350,28900,28900,28900,28900,3
|
|
20250123,102600,207634650,28900,28900,28900,28900,8
|
|
20250123,102500,207403450,28900,28900,28900,28900,20
|
|
20250123,102400,206825450,28900,28950,28950,28900,10
|
|
20250123,102300,206536000,28900,28900,28900,28900,10
|
|
20250123,102200,206247000,28900,28900,28900,28900,47
|
|
20250123,102100,204888700,28850,28850,28850,28850,84
|
|
20250123,102000,202465300,28850,28850,28850,28850,8
|
|
20250123,101900,202234500,28900,28900,28900,28900,2
|
|
20250123,101800,202176700,28900,28850,28900,28850,45
|
|
20250123,101700,200877350,28850,28850,28850,28850,23
|
|
20250123,101600,200213800,28850,28850,28850,28850,8
|
|
20250123,101500,199983000,28900,28900,28900,28900,0
|
|
20250123,101400,199983000,28900,28900,28900,28900,115
|
|
20250123,101300,196659500,28900,28950,28950,28900,6
|
|
20250123,101200,196486000,28950,28900,28950,28900,10
|
|
20250123,101100,196196900,28900,28900,28900,28900,2
|
|
20250123,101000,196139100,28900,28900,28900,28900,23
|
|
20250123,100900,195474400,28900,28900,28900,28900,0
|
|
20250123,100800,195474400,28900,28950,28950,28900,43
|
|
20250123,100700,194231650,28950,29000,29000,28950,86
|
|
20250123,100600,191741650,29000,28950,29000,28950,6
|
|
20250123,100500,191567850,28950,28950,28950,28950,1
|
|
20250123,100400,191538900,28950,28950,28950,28950,60
|
|
20250123,100300,189801900,28950,28900,28950,28900,35
|
|
20250123,100200,188789400,28900,28850,28900,28850,44
|
|
20250123,100100,187519350,28850,28850,28850,28850,1
|
|
20250123,100000,187490500,28850,28850,28850,28850,2
|
|
20250123,095900,187432800,28800,28750,28800,28750,50
|
|
20250123,095800,185993200,28750,28750,28750,28750,5
|
|
20250123,095700,185849450,28750,28750,28750,28750,8
|
|
20250123,095600,185619450,28750,28800,28800,28750,19
|
|
20250123,095500,185072600,28800,28750,28800,28750,16
|
|
20250123,095400,184612500,28750,28750,28750,28750,12
|
|
20250123,095300,184267500,28800,28800,28800,28800,1
|
|
20250123,095200,184238700,28750,28700,28750,28700,47
|
|
20250123,095100,182889500,28700,28750,28750,28700,458
|
|
20250123,095000,169727550,28800,28800,28800,28800,21
|
|
20250123,094900,169122750,28750,28750,28750,28750,8
|
|
20250123,094800,168892750,28800,28750,28800,28750,3
|
|
20250123,094700,168806450,28750,28850,28850,28750,315
|
|
20250123,094600,159735100,28850,28850,28850,28850,8
|
|
20250123,094500,159504300,28850,28850,28850,28850,24
|
|
20250123,094400,158811900,28850,28850,28850,28850,0
|
|
20250123,094300,158811900,28850,28850,28850,28800,36
|
|
20250123,094200,157773500,28850,28900,28900,28850,11
|
|
20250123,094100,157455650,28900,28900,28900,28900,6
|
|
20250123,094000,157282250,28850,28850,28850,28850,10
|
|
20250123,093900,156993750,28850,28850,28850,28850,5
|
|
20250123,093800,156849500,28900,28900,28900,28900,34
|
|
20250123,093700,155866900,28850,28850,28850,28850,98
|
|
20250123,093600,153039600,28850,28850,28850,28800,7
|
|
20250123,093500,152837850,28850,28750,28900,28750,183
|
|
20250123,093400,147575250,28750,28950,28950,28750,1190
|
|
20250123,093300,113220800,28950,29000,29000,28950,9
|
|
20250123,093200,112960150,28950,28950,28950,28950,5
|
|
20250123,093100,112815400,29000,28950,29000,28950,27
|
|
20250123,093000,112033100,28950,28950,28950,28950,120
|
|
20250123,092900,108559100,29000,29000,29000,29000,163
|
|
20250123,092800,103832100,29000,29000,29000,28950,12
|
|
20250123,092700,103484300,29000,29000,29000,29000,24
|
|
20250123,092600,102788300,28950,29000,29000,28950,119
|
|
20250123,092500,99340700,29000,29000,29000,29000,1
|
|
20250123,092400,99311700,28950,28950,28950,28950,3
|
|
20250123,092300,99224850,28950,29000,29000,28950,9
|
|
20250123,092200,98963950,29000,28950,29000,28950,23
|
|
20250123,092100,98297900,29000,28950,29000,28950,106
|
|
20250123,092000,95226650,29000,28950,29000,28950,2
|
|
20250123,091900,95168700,28950,29000,29000,28950,323
|
|
20250123,091800,85804050,29000,29150,29150,29000,1037
|
|
20250123,091700,55680150,29100,29150,29150,29100,127
|
|
20250123,091600,51979050,29150,29150,29150,29150,0
|
|
20250123,091500,51979050,29150,29150,29150,29150,0
|
|
20250123,091400,51979050,29150,29200,29200,29150,421
|
|
20250123,091300,39694400,29200,29200,29200,29200,0
|
|
20250123,091200,39694400,29200,29200,29200,29200,10
|
|
20250123,091100,39402400,29200,29300,29300,29200,280
|
|
20250123,091000,31208500,29250,29250,29250,29250,0
|
|
20250123,090900,31208500,29250,29250,29250,29250,0
|
|
20250123,090800,31208500,29250,29250,29250,29250,0
|
|
20250123,090700,31208500,29250,29350,29350,29250,94
|
|
20250123,090600,28451750,29350,29300,29350,29300,75
|
|
20250123,090500,26253200,29200,29200,29200,29200,18
|
|
20250123,090400,25727600,29150,29300,29300,29150,195
|
|
20250123,090300,20022500,29250,29400,29400,29250,224
|
|
20250123,090200,13450100,29400,29450,29450,29350,66
|
|
20250123,090100,11509450,29450,29450,29500,29450,69
|
|
20250123,090000,9477150,29450,29800,29800,29450,319
|