740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,211700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,211600,143642159500,327000,327000,327000,327000,0
|
|
20250121,211500,143642159500,327000,327000,327000,327000,0
|
|
20250121,211400,143642159500,327000,327000,327000,327000,0
|
|
20250121,211300,143642159500,327000,327000,327000,327000,0
|
|
20250121,211200,143642159500,327000,327000,327000,327000,0
|
|
20250121,211100,143642159500,327000,327000,327000,327000,0
|
|
20250121,211000,143642159500,327000,327000,327000,327000,0
|
|
20250121,210900,143642159500,327000,327000,327000,327000,0
|
|
20250121,210800,143642159500,327000,327000,327000,327000,0
|
|
20250121,210700,143642159500,327000,327000,327000,327000,0
|
|
20250121,210600,143642159500,327000,327000,327000,327000,0
|
|
20250121,210500,143642159500,327000,327000,327000,327000,0
|
|
20250121,210400,143642159500,327000,327000,327000,327000,0
|
|
20250121,210300,143642159500,327000,327000,327000,327000,0
|
|
20250121,210200,143642159500,327000,327000,327000,327000,0
|
|
20250121,210100,143642159500,327000,327000,327000,327000,0
|
|
20250121,210000,143642159500,327000,327000,327000,327000,0
|
|
20250121,205900,143642159500,327000,327000,327000,327000,0
|
|
20250121,205800,143642159500,327000,327000,327000,327000,0
|
|
20250121,205700,143642159500,327000,327000,327000,327000,0
|
|
20250121,205600,143642159500,327000,327000,327000,327000,0
|
|
20250121,205500,143642159500,327000,327000,327000,327000,0
|
|
20250121,205400,143642159500,327000,327000,327000,327000,0
|
|
20250121,205300,143642159500,327000,327000,327000,327000,0
|
|
20250121,205200,143642159500,327000,327000,327000,327000,0
|
|
20250121,205100,143642159500,327000,327000,327000,327000,0
|
|
20250121,205000,143642159500,327000,327000,327000,327000,0
|
|
20250121,204900,143642159500,327000,327000,327000,327000,0
|
|
20250121,204800,143642159500,327000,327000,327000,327000,0
|
|
20250121,204700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,204600,143642159500,327000,327000,327000,327000,0
|
|
20250121,204500,143642159500,327000,327000,327000,327000,0
|
|
20250121,204400,143642159500,327000,327000,327000,327000,0
|
|
20250121,204300,143642159500,327000,327000,327000,327000,0
|
|
20250121,204200,143642159500,327000,327000,327000,327000,0
|
|
20250121,204100,143642159500,327000,327000,327000,327000,0
|
|
20250121,204000,143642159500,327000,327000,327000,327000,0
|
|
20250121,203900,143642159500,327000,327000,327000,327000,0
|
|
20250121,203800,143642159500,327000,327000,327000,327000,0
|
|
20250121,203700,143642159500,327000,327000,327000,327000,0
|
|
20250121,203600,143642159500,327000,327000,327000,327000,0
|
|
20250121,203500,143642159500,327000,327000,327000,327000,0
|
|
20250121,203400,143642159500,327000,327000,327000,327000,0
|
|
20250121,203300,143642159500,327000,327000,327000,327000,0
|
|
20250121,203200,143642159500,327000,327000,327000,327000,0
|
|
20250121,203100,143642159500,327000,327000,327000,327000,0
|
|
20250121,203000,143642159500,327000,327000,327000,327000,0
|
|
20250121,202900,143642159500,327000,327000,327000,327000,0
|
|
20250121,202800,143642159500,327000,327000,327000,327000,0
|
|
20250121,202700,143642159500,327000,327000,327000,327000,0
|
|
20250121,202600,143642159500,327000,327000,327000,327000,0
|
|
20250121,202500,143642159500,327000,327000,327000,327000,0
|
|
20250121,202400,143642159500,327000,327000,327000,327000,0
|
|
20250121,202300,143642159500,327000,327000,327000,327000,0
|
|
20250121,202200,143642159500,327000,327000,327000,327000,0
|
|
20250121,202100,143642159500,327000,327000,327000,327000,0
|
|
20250121,202000,143642159500,327000,327000,327000,327000,0
|
|
20250121,201900,143642159500,327000,327000,327000,327000,0
|
|
20250121,201800,143642159500,327000,327000,327000,327000,0
|
|
20250121,201700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,201600,143642159500,327000,327000,327000,327000,0
|
|
20250121,201500,143642159500,327000,327000,327000,327000,0
|
|
20250121,201400,143642159500,327000,327000,327000,327000,0
|
|
20250121,201300,143642159500,327000,327000,327000,327000,0
|
|
20250121,201200,143642159500,327000,327000,327000,327000,0
|
|
20250121,201100,143642159500,327000,327000,327000,327000,0
|
|
20250121,201000,143642159500,327000,327000,327000,327000,0
|
|
20250121,200900,143642159500,327000,327000,327000,327000,0
|
|
20250121,200800,143642159500,327000,327000,327000,327000,0
|
|
20250121,200700,143642159500,327000,327000,327000,327000,0
|
|
20250121,200600,143642159500,327000,327000,327000,327000,0
|
|
20250121,200500,143642159500,327000,327000,327000,327000,0
|
|
20250121,200400,143642159500,327000,327000,327000,327000,0
|
|
20250121,200300,143642159500,327000,327000,327000,327000,0
|
|
20250121,200200,143642159500,327000,327000,327000,327000,0
|
|
20250121,200100,143642159500,327000,327000,327000,327000,0
|
|
20250121,200000,143642159500,327000,327000,327000,327000,0
|
|
20250121,195900,143642159500,327000,327000,327000,327000,0
|
|
20250121,195800,143642159500,327000,327000,327000,327000,0
|
|
20250121,195700,143642159500,327000,327000,327000,327000,0
|
|
20250121,195600,143642159500,327000,327000,327000,327000,0
|
|
20250121,195500,143642159500,327000,327000,327000,327000,0
|
|
20250121,195400,143642159500,327000,327000,327000,327000,0
|
|
20250121,195300,143642159500,327000,327000,327000,327000,0
|
|
20250121,195200,143642159500,327000,327000,327000,327000,0
|
|
20250121,195100,143642159500,327000,327000,327000,327000,0
|
|
20250121,195000,143642159500,327000,327000,327000,327000,0
|
|
20250121,194900,143642159500,327000,327000,327000,327000,0
|
|
20250121,194800,143642159500,327000,327000,327000,327000,0
|
|
20250121,194700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,194600,143642159500,327000,327000,327000,327000,0
|
|
20250121,194500,143642159500,327000,327000,327000,327000,0
|
|
20250121,194400,143642159500,327000,327000,327000,327000,0
|
|
20250121,194300,143642159500,327000,327000,327000,327000,0
|
|
20250121,194200,143642159500,327000,327000,327000,327000,0
|
|
20250121,194100,143642159500,327000,327000,327000,327000,0
|
|
20250121,194000,143642159500,327000,327000,327000,327000,0
|
|
20250121,193900,143642159500,327000,327000,327000,327000,0
|
|
20250121,193800,143642159500,327000,327000,327000,327000,0
|
|
20250121,193700,143642159500,327000,327000,327000,327000,0
|
|
20250121,193600,143642159500,327000,327000,327000,327000,0
|
|
20250121,193500,143642159500,327000,327000,327000,327000,0
|
|
20250121,193400,143642159500,327000,327000,327000,327000,0
|
|
20250121,193300,143642159500,327000,327000,327000,327000,0
|
|
20250121,193200,143642159500,327000,327000,327000,327000,0
|
|
20250121,193100,143642159500,327000,327000,327000,327000,0
|
|
20250121,193000,143642159500,327000,327000,327000,327000,0
|
|
20250121,192900,143642159500,327000,327000,327000,327000,0
|
|
20250121,192800,143642159500,327000,327000,327000,327000,0
|
|
20250121,192700,143642159500,327000,327000,327000,327000,0
|
|
20250121,192600,143642159500,327000,327000,327000,327000,0
|
|
20250121,192500,143642159500,327000,327000,327000,327000,0
|
|
20250121,192400,143642159500,327000,327000,327000,327000,0
|
|
20250121,192300,143642159500,327000,327000,327000,327000,0
|
|
20250121,192200,143642159500,327000,327000,327000,327000,0
|
|
20250121,192100,143642159500,327000,327000,327000,327000,0
|
|
20250121,192000,143642159500,327000,327000,327000,327000,0
|
|
20250121,191900,143642159500,327000,327000,327000,327000,0
|
|
20250121,191800,143642159500,327000,327000,327000,327000,0
|
|
20250121,191700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,191600,143642159500,327000,327000,327000,327000,0
|
|
20250121,191500,143642159500,327000,327000,327000,327000,0
|
|
20250121,191400,143642159500,327000,327000,327000,327000,0
|
|
20250121,191300,143642159500,327000,327000,327000,327000,0
|
|
20250121,191200,143642159500,327000,327000,327000,327000,0
|
|
20250121,191100,143642159500,327000,327000,327000,327000,0
|
|
20250121,191000,143642159500,327000,327000,327000,327000,0
|
|
20250121,190900,143642159500,327000,327000,327000,327000,0
|
|
20250121,190800,143642159500,327000,327000,327000,327000,0
|
|
20250121,190700,143642159500,327000,327000,327000,327000,0
|
|
20250121,190600,143642159500,327000,327000,327000,327000,0
|
|
20250121,190500,143642159500,327000,327000,327000,327000,0
|
|
20250121,190400,143642159500,327000,327000,327000,327000,0
|
|
20250121,190300,143642159500,327000,327000,327000,327000,0
|
|
20250121,190200,143642159500,327000,327000,327000,327000,0
|
|
20250121,190100,143642159500,327000,327000,327000,327000,0
|
|
20250121,190000,143642159500,327000,327000,327000,327000,0
|
|
20250121,185900,143642159500,327000,327000,327000,327000,0
|
|
20250121,185800,143642159500,327000,327000,327000,327000,0
|
|
20250121,185700,143642159500,327000,327000,327000,327000,0
|
|
20250121,185600,143642159500,327000,327000,327000,327000,0
|
|
20250121,185500,143642159500,327000,327000,327000,327000,0
|
|
20250121,185400,143642159500,327000,327000,327000,327000,0
|
|
20250121,185300,143642159500,327000,327000,327000,327000,0
|
|
20250121,185200,143642159500,327000,327000,327000,327000,0
|
|
20250121,185100,143642159500,327000,327000,327000,327000,0
|
|
20250121,185000,143642159500,327000,327000,327000,327000,0
|
|
20250121,184900,143642159500,327000,327000,327000,327000,0
|
|
20250121,184800,143642159500,327000,327000,327000,327000,0
|
|
20250121,184700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,184600,143642159500,327000,327000,327000,327000,0
|
|
20250121,184500,143642159500,327000,327000,327000,327000,0
|
|
20250121,184400,143642159500,327000,327000,327000,327000,0
|
|
20250121,184300,143642159500,327000,327000,327000,327000,0
|
|
20250121,184200,143642159500,327000,327000,327000,327000,0
|
|
20250121,184100,143642159500,327000,327000,327000,327000,0
|
|
20250121,184000,143642159500,327000,327000,327000,327000,0
|
|
20250121,183900,143642159500,327000,327000,327000,327000,0
|
|
20250121,183800,143642159500,327000,327000,327000,327000,0
|
|
20250121,183700,143642159500,327000,327000,327000,327000,0
|
|
20250121,183600,143642159500,327000,327000,327000,327000,0
|
|
20250121,183500,143642159500,327000,327000,327000,327000,0
|
|
20250121,183400,143642159500,327000,327000,327000,327000,0
|
|
20250121,183300,143642159500,327000,327000,327000,327000,0
|
|
20250121,183200,143642159500,327000,327000,327000,327000,0
|
|
20250121,183100,143642159500,327000,327000,327000,327000,0
|
|
20250121,183000,143642159500,327000,327000,327000,327000,0
|
|
20250121,182900,143642159500,327000,327000,327000,327000,0
|
|
20250121,182800,143642159500,327000,327000,327000,327000,0
|
|
20250121,182700,143642159500,327000,327000,327000,327000,0
|
|
20250121,182600,143642159500,327000,327000,327000,327000,0
|
|
20250121,182500,143642159500,327000,327000,327000,327000,0
|
|
20250121,182400,143642159500,327000,327000,327000,327000,0
|
|
20250121,182300,143642159500,327000,327000,327000,327000,0
|
|
20250121,182200,143642159500,327000,327000,327000,327000,0
|
|
20250121,182100,143642159500,327000,327000,327000,327000,0
|
|
20250121,182000,143642159500,327000,327000,327000,327000,0
|
|
20250121,181900,143642159500,327000,327000,327000,327000,0
|
|
20250121,181800,143642159500,327000,327000,327000,327000,0
|
|
20250121,181700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,181600,143642159500,327000,327000,327000,327000,0
|
|
20250121,181500,143642159500,327000,327000,327000,327000,0
|
|
20250121,181400,143642159500,327000,327000,327000,327000,0
|
|
20250121,181300,143642159500,327000,327000,327000,327000,0
|
|
20250121,181200,143642159500,327000,327000,327000,327000,0
|
|
20250121,181100,143642159500,327000,327000,327000,327000,0
|
|
20250121,181000,143642159500,327000,327000,327000,327000,0
|
|
20250121,180900,143642159500,327000,327000,327000,327000,0
|
|
20250121,180800,143642159500,327000,327000,327000,327000,0
|
|
20250121,180700,143642159500,327000,327000,327000,327000,0
|
|
20250121,180600,143642159500,327000,327000,327000,327000,0
|
|
20250121,180500,143642159500,327000,327000,327000,327000,0
|
|
20250121,180400,143642159500,327000,327000,327000,327000,0
|
|
20250121,180300,143642159500,327000,327000,327000,327000,0
|
|
20250121,180200,143642159500,327000,327000,327000,327000,0
|
|
20250121,180100,143642159500,327000,327000,327000,327000,0
|
|
20250121,180000,143642159500,327000,327000,327000,327000,0
|
|
20250121,175900,143642159500,327000,327000,327000,327000,0
|
|
20250121,175800,143642159500,327000,327000,327000,327000,0
|
|
20250121,175700,143642159500,327000,327000,327000,327000,0
|
|
20250121,175600,143642159500,327000,327000,327000,327000,0
|
|
20250121,175500,143642159500,327000,327000,327000,327000,0
|
|
20250121,175400,143642159500,327000,327000,327000,327000,0
|
|
20250121,175300,143642159500,327000,327000,327000,327000,0
|
|
20250121,175200,143642159500,327000,327000,327000,327000,0
|
|
20250121,175100,143642159500,327000,327000,327000,327000,0
|
|
20250121,175000,143642159500,327000,327000,327000,327000,0
|
|
20250121,174900,143642159500,327000,327000,327000,327000,0
|
|
20250121,174800,143642159500,327000,327000,327000,327000,0
|
|
20250121,174700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,174600,143642159500,327000,327000,327000,327000,0
|
|
20250121,174500,143642159500,327000,327000,327000,327000,0
|
|
20250121,174400,143642159500,327000,327000,327000,327000,0
|
|
20250121,174300,143642159500,327000,327000,327000,327000,0
|
|
20250121,174200,143642159500,327000,327000,327000,327000,0
|
|
20250121,174100,143642159500,327000,327000,327000,327000,0
|
|
20250121,174000,143642159500,327000,327000,327000,327000,0
|
|
20250121,173900,143642159500,327000,327000,327000,327000,0
|
|
20250121,173800,143642159500,327000,327000,327000,327000,0
|
|
20250121,173700,143642159500,327000,327000,327000,327000,0
|
|
20250121,173600,143642159500,327000,327000,327000,327000,0
|
|
20250121,173500,143642159500,327000,327000,327000,327000,0
|
|
20250121,173400,143642159500,327000,327000,327000,327000,0
|
|
20250121,173300,143642159500,327000,327000,327000,327000,0
|
|
20250121,173200,143642159500,327000,327000,327000,327000,0
|
|
20250121,173100,143642159500,327000,327000,327000,327000,0
|
|
20250121,173000,143642159500,327000,327000,327000,327000,0
|
|
20250121,172900,143642159500,327000,327000,327000,327000,0
|
|
20250121,172800,143642159500,327000,327000,327000,327000,0
|
|
20250121,172700,143642159500,327000,327000,327000,327000,0
|
|
20250121,172600,143642159500,327000,327000,327000,327000,0
|
|
20250121,172500,143642159500,327000,327000,327000,327000,0
|
|
20250121,172400,143642159500,327000,327000,327000,327000,0
|
|
20250121,172300,143642159500,327000,327000,327000,327000,0
|
|
20250121,172200,143642159500,327000,327000,327000,327000,0
|
|
20250121,172100,143642159500,327000,327000,327000,327000,0
|
|
20250121,172000,143642159500,327000,327000,327000,327000,0
|
|
20250121,171900,143642159500,327000,327000,327000,327000,0
|
|
20250121,171800,143642159500,327000,327000,327000,327000,0
|
|
20250121,171700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,171600,143642159500,327000,327000,327000,327000,0
|
|
20250121,171500,143642159500,327000,327000,327000,327000,0
|
|
20250121,171400,143642159500,327000,327000,327000,327000,0
|
|
20250121,171300,143642159500,327000,327000,327000,327000,0
|
|
20250121,171200,143642159500,327000,327000,327000,327000,0
|
|
20250121,171100,143642159500,327000,327000,327000,327000,0
|
|
20250121,171000,143642159500,327000,327000,327000,327000,0
|
|
20250121,170900,143642159500,327000,327000,327000,327000,0
|
|
20250121,170800,143642159500,327000,327000,327000,327000,0
|
|
20250121,170700,143642159500,327000,327000,327000,327000,0
|
|
20250121,170600,143642159500,327000,327000,327000,327000,0
|
|
20250121,170500,143642159500,327000,327000,327000,327000,0
|
|
20250121,170400,143642159500,327000,327000,327000,327000,0
|
|
20250121,170300,143642159500,327000,327000,327000,327000,0
|
|
20250121,170200,143642159500,327000,327000,327000,327000,0
|
|
20250121,170100,143642159500,327000,327000,327000,327000,0
|
|
20250121,170000,143642159500,327000,327000,327000,327000,0
|
|
20250121,165900,143642159500,327000,327000,327000,327000,0
|
|
20250121,165800,143642159500,327000,327000,327000,327000,0
|
|
20250121,165700,143642159500,327000,327000,327000,327000,0
|
|
20250121,165600,143642159500,327000,327000,327000,327000,0
|
|
20250121,165500,143642159500,327000,327000,327000,327000,0
|
|
20250121,165400,143642159500,327000,327000,327000,327000,0
|
|
20250121,165300,143642159500,327000,327000,327000,327000,0
|
|
20250121,165200,143642159500,327000,327000,327000,327000,0
|
|
20250121,165100,143642159500,327000,327000,327000,327000,0
|
|
20250121,165000,143642159500,327000,327000,327000,327000,0
|
|
20250121,164900,143642159500,327000,327000,327000,327000,0
|
|
20250121,164800,143642159500,327000,327000,327000,327000,0
|
|
20250121,164700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,164600,143642159500,327000,327000,327000,327000,0
|
|
20250121,164500,143642159500,327000,327000,327000,327000,0
|
|
20250121,164400,143642159500,327000,327000,327000,327000,0
|
|
20250121,164300,143642159500,327000,327000,327000,327000,0
|
|
20250121,164200,143642159500,327000,327000,327000,327000,0
|
|
20250121,164100,143642159500,327000,327000,327000,327000,0
|
|
20250121,164000,143642159500,327000,327000,327000,327000,0
|
|
20250121,163900,143642159500,327000,327000,327000,327000,0
|
|
20250121,163800,143642159500,327000,327000,327000,327000,0
|
|
20250121,163700,143642159500,327000,327000,327000,327000,0
|
|
20250121,163600,143642159500,327000,327000,327000,327000,0
|
|
20250121,163500,143642159500,327000,327000,327000,327000,0
|
|
20250121,163400,143642159500,327000,327000,327000,327000,0
|
|
20250121,163300,143642159500,327000,327000,327000,327000,0
|
|
20250121,163200,143642159500,327000,327000,327000,327000,0
|
|
20250121,163100,143642159500,327000,327000,327000,327000,0
|
|
20250121,163000,143642159500,327000,327000,327000,327000,0
|
|
20250121,162900,143642159500,327000,327000,327000,327000,0
|
|
20250121,162800,143642159500,327000,327000,327000,327000,0
|
|
20250121,162700,143642159500,327000,327000,327000,327000,0
|
|
20250121,162600,143642159500,327000,327000,327000,327000,0
|
|
20250121,162500,143642159500,327000,327000,327000,327000,0
|
|
20250121,162400,143642159500,327000,327000,327000,327000,0
|
|
20250121,162300,143642159500,327000,327000,327000,327000,0
|
|
20250121,162200,143642159500,327000,327000,327000,327000,0
|
|
20250121,162100,143642159500,327000,327000,327000,327000,0
|
|
20250121,162000,143642159500,327000,327000,327000,327000,0
|
|
20250121,161900,143642159500,327000,327000,327000,327000,0
|
|
20250121,161800,143642159500,327000,327000,327000,327000,0
|
|
20250121,161700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,161600,143642159500,327000,327000,327000,327000,0
|
|
20250121,161500,143642159500,327000,327000,327000,327000,0
|
|
20250121,161400,143642159500,327000,327000,327000,327000,0
|
|
20250121,161300,143642159500,327000,327000,327000,327000,0
|
|
20250121,161200,143642159500,327000,327000,327000,327000,0
|
|
20250121,161100,143642159500,327000,327000,327000,327000,0
|
|
20250121,161000,143642159500,327000,327000,327000,327000,0
|
|
20250121,160900,143642159500,327000,327000,327000,327000,0
|
|
20250121,160800,143642159500,327000,327000,327000,327000,0
|
|
20250121,160700,143642159500,327000,327000,327000,327000,0
|
|
20250121,160600,143642159500,327000,327000,327000,327000,0
|
|
20250121,160500,143642159500,327000,327000,327000,327000,0
|
|
20250121,160400,143642159500,327000,327000,327000,327000,0
|
|
20250121,160300,143642159500,327000,327000,327000,327000,0
|
|
20250121,160200,143642159500,327000,327000,327000,327000,0
|
|
20250121,160100,143642159500,327000,327000,327000,327000,0
|
|
20250121,160000,143642159500,327000,327000,327000,327000,0
|
|
20250121,155900,143642159500,327000,327000,327000,327000,0
|
|
20250121,155800,143642159500,327000,327000,327000,327000,0
|
|
20250121,155700,143642159500,327000,327000,327000,327000,0
|
|
20250121,155600,143642159500,327000,327000,327000,327000,0
|
|
20250121,155500,143642159500,327000,327000,327000,327000,0
|
|
20250121,155400,143642159500,327000,327000,327000,327000,0
|
|
20250121,155300,143642159500,327000,327000,327000,327000,0
|
|
20250121,155200,143642159500,327000,327000,327000,327000,0
|
|
20250121,155100,143642159500,327000,327000,327000,327000,0
|
|
20250121,155000,143642159500,327000,327000,327000,327000,0
|
|
20250121,154900,143642159500,327000,327000,327000,327000,0
|
|
20250121,154800,143642159500,327000,327000,327000,327000,0
|
|
20250121,154700,143642159500,327000,327000,327000,327000,16425
|
|
20250121,154600,143642159500,327000,327000,327000,327000,0
|
|
20250121,154500,143642159500,327000,327000,327000,327000,0
|
|
20250121,154400,143642159500,327000,327000,327000,327000,0
|
|
20250121,154300,143642159500,327000,327000,327000,327000,0
|
|
20250121,154200,143642159500,327000,327000,327000,327000,0
|
|
20250121,154100,143642159500,327000,327000,327000,327000,0
|
|
20250121,154000,143642159500,327000,327000,327000,327000,0
|
|
20250121,153900,143642159500,327000,327000,327000,327000,0
|
|
20250121,153800,143642159500,327000,327000,327000,327000,0
|
|
20250121,153700,143642159500,327000,327000,327000,327000,0
|
|
20250121,153600,143642159500,327000,327000,327000,327000,0
|
|
20250121,153500,143642159500,327000,327000,327000,327000,0
|
|
20250121,153400,143642159500,327000,327000,327000,327000,0
|
|
20250121,153300,143642159500,327000,327000,327000,327000,0
|
|
20250121,153200,143642159500,327000,327000,327000,327000,0
|
|
20250121,153100,143642159500,327000,327000,327000,327000,0
|
|
20250121,153000,143642159500,327000,327000,327000,327000,16425
|
|
20250121,152900,138271184500,326500,326500,326500,326500,0
|
|
20250121,152800,138271184500,326500,326500,326500,326500,0
|
|
20250121,152700,138271184500,326500,326500,326500,326500,0
|
|
20250121,152600,138271184500,326500,326500,326500,326500,0
|
|
20250121,152500,138271184500,326500,326500,326500,326500,0
|
|
20250121,152400,138271184500,326500,326500,326500,326500,0
|
|
20250121,152300,138271184500,326500,326500,326500,326500,0
|
|
20250121,152200,138271184500,326500,326500,326500,326500,0
|
|
20250121,152100,138271184500,326500,326500,326500,326500,0
|
|
20250121,152000,138271184500,326500,326500,326500,326500,0
|
|
20250121,151900,138271184500,326500,326000,326500,326000,670
|
|
20250121,151800,138052584500,326500,326500,326500,326000,447
|
|
20250121,151700,137906731500,326500,325500,326500,325500,2363
|
|
20250121,151600,137136278500,325500,325500,326000,325500,788
|
|
20250121,151500,136879478000,326000,325500,326000,325500,399
|
|
20250121,151400,136749522000,325500,325500,326000,325500,451
|
|
20250121,151300,136602650000,326000,325500,326000,325500,631
|
|
20250121,151200,136397189500,325500,325500,326000,325500,583
|
|
20250121,151100,136207350000,325500,325500,326000,325500,356
|
|
20250121,151000,136091403000,325500,325500,326000,325000,1456
|
|
20250121,150900,135617403000,325500,325500,326000,325000,1044
|
|
20250121,150800,135277548500,326000,325500,326000,325500,293
|
|
20250121,150700,135182125500,325500,326000,326000,325500,583
|
|
20250121,150600,134992278500,326000,326000,326000,325500,287
|
|
20250121,150500,134898802500,325500,325500,326000,325500,745
|
|
20250121,150400,134656018500,326000,325500,326000,325000,1232
|
|
20250121,150300,134254960500,325000,325500,325500,325000,912
|
|
20250121,150200,133958485500,325500,325500,325500,325000,765
|
|
20250121,150100,133709660000,325000,325500,325500,325000,341
|
|
20250121,150000,133598742000,325500,324500,325500,324500,1957
|
|
20250121,145900,132962595000,324500,325000,325500,324500,721
|
|
20250121,145800,132728286500,325000,325000,325500,325000,551
|
|
20250121,145700,132549156000,325000,325500,325500,325000,364
|
|
20250121,145600,132430830500,325000,325000,325500,325000,361
|
|
20250121,145500,132313471000,325000,325500,325500,325000,334
|
|
20250121,145400,132204870000,325500,325000,325500,325000,375
|
|
20250121,145300,132082954500,325000,325000,325500,325000,762
|
|
20250121,145200,131835076500,325000,325000,325500,324500,1782
|
|
20250121,145100,131255878000,325500,325000,325500,325000,769
|
|
20250121,145000,131005789500,325000,325000,325500,325000,308
|
|
20250121,144900,130905678000,325000,325500,326000,325000,383
|
|
20250121,144800,130781052000,325000,326000,326000,325000,651
|
|
20250121,144700,130569126500,325500,325500,326000,325500,318
|
|
20250121,144600,130465599500,326000,325000,326000,325000,575
|
|
20250121,144500,130278490500,325000,325500,326000,325000,451
|
|
20250121,144400,130131771000,325000,325000,325500,325000,950
|
|
20250121,144300,129822633000,325000,325000,325500,325000,392
|
|
20250121,144200,129695190000,325000,325000,325500,325000,417
|
|
20250121,144100,129559553500,325000,325000,325500,325000,572
|
|
20250121,144000,129373432500,325000,325000,325500,325000,385
|
|
20250121,143900,129248270500,325000,325500,326000,325000,329
|
|
20250121,143800,129141160000,325500,326000,326000,325500,266
|
|
20250121,143700,129054539500,325500,325500,326000,325500,370
|
|
20250121,143600,128934043000,325500,325500,326000,325500,327
|
|
20250121,143500,128827593000,325000,325500,325500,325000,423
|
|
20250121,143400,128690008500,325000,325500,325500,325000,820
|
|
20250121,143300,128423210500,326000,325500,326000,325500,896
|
|
20250121,143200,128131425500,325500,325500,326000,325500,240
|
|
20250121,143100,128053297000,325500,326000,326000,325500,225
|
|
20250121,143000,127980004000,325500,325500,326000,325500,422
|
|
20250121,142900,127842598000,325500,326000,326000,325500,165
|
|
20250121,142800,127788863000,326000,325500,326000,325000,515
|
|
20250121,142700,127621321000,325500,325500,325500,325000,398
|
|
20250121,142600,127491928000,325000,325500,325500,325000,741
|
|
20250121,142500,127250792500,325500,326000,326000,325500,259
|
|
20250121,142400,127166402000,325500,326000,326000,325500,313
|
|
20250121,142300,127064470000,326000,325500,326000,325500,312
|
|
20250121,142200,126962818000,325500,325500,326000,325500,136
|
|
20250121,142100,126918521500,325500,326000,326000,325500,230
|
|
20250121,142000,126843602000,326000,326000,326000,325500,309
|
|
20250121,141900,126742908000,325500,326500,326500,325500,427
|
|
20250121,141800,126603663000,326500,325500,326500,325500,401
|
|
20250121,141700,126472940500,325500,325500,326000,325000,259
|
|
20250121,141600,126388638000,325500,324500,326000,324500,816
|
|
20250121,141500,126123366000,324500,326000,326000,324500,2315
|
|
20250121,141400,125370892500,326000,326500,326500,325500,1048
|
|
20250121,141300,125029177500,326500,326000,326500,326000,261
|
|
20250121,141200,124943991500,326000,326500,326500,326000,391
|
|
20250121,141100,124816402500,326500,326500,326500,326000,362
|
|
20250121,141000,124698270000,326500,326500,326500,326000,246
|
|
20250121,140900,124618011500,326500,326500,327000,326000,228
|
|
20250121,140800,124543563500,327000,326000,327000,325500,727
|
|
20250121,140700,124306424500,326000,326000,326500,325500,565
|
|
20250121,140600,124122219000,326500,326500,327000,326000,435
|
|
20250121,140500,123980253000,327000,327000,327000,326000,590
|
|
20250121,140400,123787415500,327000,327000,327000,326500,196
|
|
20250121,140300,123723380500,327000,327000,327000,326000,449
|
|
20250121,140200,123576755500,327000,326500,327000,326000,851
|
|
20250121,140100,123298956500,326000,326000,326500,326000,426
|
|
20250121,140000,123160016500,326500,326500,327000,326000,1083
|
|
20250121,135900,122806602500,326500,327000,327000,326500,236
|
|
20250121,135800,122729517500,327000,327500,327500,326500,489
|
|
20250121,135700,122569607000,327500,327500,327500,327000,1766
|
|
20250121,135600,121991731500,327500,327000,327500,326500,1472
|
|
20250121,135500,121510269500,326500,326500,327000,326500,1078
|
|
20250121,135400,121158243500,327000,327000,327000,326500,301
|
|
20250121,135300,121059878500,327000,326500,327000,326500,959
|
|
20250121,135200,120746685500,327000,327000,327000,326500,228
|
|
20250121,135100,120672206500,327000,326000,327500,326000,1983
|
|
20250121,135000,120024131000,326500,327000,327500,326000,619
|
|
20250121,134900,119821788500,327500,327000,327500,326000,2308
|
|
20250121,134800,119067652500,327000,328000,328000,326500,2339
|
|
20250121,134700,118301815000,328000,327000,328000,326500,3506
|
|
20250121,134600,117154878500,327000,324500,327000,324500,8719
|
|
20250121,134500,114318239000,325000,324500,325000,324000,7459
|
|
20250121,134400,111897759500,324500,324000,324500,324000,703
|
|
20250121,134300,111669900500,324500,324500,324500,324000,687
|
|
20250121,134200,111447123000,324500,324000,324500,324000,579
|
|
20250121,134100,111259358000,324000,324000,324500,324000,650
|
|
20250121,134000,111048570000,324500,324500,324500,324000,1445
|
|
20250121,133900,110579729000,324500,324500,324500,324000,2582
|
|
20250121,133800,109742020500,324000,323500,324500,323000,14470
|
|
20250121,133700,105054202000,323000,323000,323500,323000,434
|
|
20250121,133600,104914001500,323500,321500,323500,321500,1184
|
|
20250121,133500,104531882000,321500,321500,322000,321500,145
|
|
20250121,133400,104485254000,321500,321500,322000,321000,298
|
|
20250121,133300,104389419000,321500,322000,322000,321000,790
|
|
20250121,133200,104135398500,322000,322500,322500,321500,254
|
|
20250121,133100,104053597000,322500,322000,322500,322000,143
|
|
20250121,133000,104007511000,322000,322000,323000,322000,588
|
|
20250121,132900,103818060000,322000,322000,322500,322000,172
|
|
20250121,132800,103762644500,322500,322000,322500,322000,390
|
|
20250121,132700,103636946500,322000,322500,322500,321000,2169
|
|
20250121,132600,102940101000,322000,322000,322500,321500,239
|
|
20250121,132500,102863113000,322000,321500,322500,321500,293
|
|
20250121,132400,102768794500,322000,321500,322000,321500,380
|
|
20250121,132300,102646477000,322000,321500,322000,321500,94
|
|
20250121,132200,102616248500,321500,321500,322000,321500,149
|
|
20250121,132100,102568329000,322000,321500,322500,321500,759
|
|
20250121,132000,102324186500,322000,321500,322000,321500,156
|
|
20250121,131900,102274025500,321500,322000,322000,321500,233
|
|
20250121,131800,102199044500,322500,322000,322500,322000,445
|
|
20250121,131700,102055747000,322000,322500,322500,322000,128
|
|
20250121,131600,102014487500,322500,322500,323000,322000,994
|
|
20250121,131500,101694113500,322500,323000,323500,322500,631
|
|
20250121,131400,101490397500,323000,324000,324000,323000,809
|
|
20250121,131300,101228709000,323500,324000,324000,323500,2417
|
|
20250121,131200,100445741500,323500,324000,324000,323500,496
|
|
20250121,131100,100285150500,324000,323500,324000,323500,277
|
|
20250121,131000,100195496500,324000,323000,324000,323000,492
|
|
20250121,130900,100036417500,323000,322500,323500,322500,655
|
|
20250121,130800,99824879000,322500,322500,323000,322500,202
|
|
20250121,130700,99759674500,322500,323000,323000,322500,976
|
|
20250121,130600,99444492000,323000,323500,324000,323000,908
|
|
20250121,130500,99150712000,324000,324000,324000,323500,204
|
|
20250121,130400,99084639000,324000,324000,324500,323500,973
|
|
20250121,130300,98769481000,324000,324000,324500,324000,343
|
|
20250121,130200,98658272500,324000,324000,324500,324000,3814
|
|
20250121,130100,97421770000,324500,324000,324500,324000,531
|
|
20250121,130000,97249558500,324500,324500,324500,324000,1127
|
|
20250121,125900,96884352000,324500,324000,324500,324000,251
|
|
20250121,125800,96802974500,324500,324000,324500,323500,3285
|
|
20250121,125700,95738638500,323500,323500,324000,323500,979
|
|
20250121,125600,95421532500,324000,323500,324000,323500,361
|
|
20250121,125500,95304618000,323500,324000,324000,323500,289
|
|
20250121,125400,95211036000,324000,323500,324000,323000,3448
|
|
20250121,125300,94095577500,323000,323500,323500,323000,282
|
|
20250121,125200,94004473500,323000,323000,323500,323000,479
|
|
20250121,125100,93849568000,323500,323500,323500,323000,362
|
|
20250121,125000,93732609500,323000,323000,323500,322500,1177
|
|
20250121,124900,93352414000,322500,323000,323000,322500,143
|
|
20250121,124800,93306279000,323000,322500,323000,322500,335
|
|
20250121,124700,93198102000,323000,323000,323000,322500,117
|
|
20250121,124600,93160356000,322500,322500,323000,322500,286
|
|
20250121,124500,93068087000,322500,322500,323000,322500,245
|
|
20250121,124400,92989056500,322500,322500,323000,322500,160
|
|
20250121,124300,92937438000,322500,322500,323000,322500,288
|
|
20250121,124200,92844515500,322500,323000,323500,322500,203
|
|
20250121,124100,92778968000,323000,322500,323500,322500,2164
|
|
20250121,124000,92080271000,322500,322500,323000,322500,256
|
|
20250121,123900,91997644500,322500,323000,323000,322500,333
|
|
20250121,123800,91890108500,323000,322500,323000,322500,468
|
|
20250121,123700,91739011500,322500,323000,323000,322500,306
|
|
20250121,123600,91640276500,323000,322500,323000,322500,604
|
|
20250121,123500,91445237000,323000,323000,323000,322500,376
|
|
20250121,123400,91323837000,322500,322500,323000,322000,2798
|
|
20250121,123300,90421483500,322000,321500,322500,321000,2859
|
|
20250121,123200,89501479500,321500,321500,321500,321000,294
|
|
20250121,123100,89406997500,321500,321500,321500,321000,403
|
|
20250121,123000,89277479500,321500,321500,321500,321000,180
|
|
20250121,122900,89219639000,321500,321000,321500,321000,68
|
|
20250121,122800,89197799000,321000,321000,321500,321000,115
|
|
20250121,122700,89160857500,320500,320500,321000,320500,1285
|
|
20250121,122600,88748423500,320500,320500,321000,320500,125
|
|
20250121,122500,88708332500,321000,321000,321000,320500,185
|
|
20250121,122400,88649007500,320500,320500,321000,320500,101
|
|
20250121,122300,88616629000,320500,321000,321000,320500,102
|
|
20250121,122200,88583921500,321000,320500,321000,320500,101
|
|
20250121,122100,88551516000,321000,321000,321000,320500,143
|
|
20250121,122000,88505662500,321000,320500,321000,320500,115
|
|
20250121,121900,88468768500,321000,320500,321000,320500,304
|
|
20250121,121800,88371284500,321000,320500,321000,320500,72
|
|
20250121,121700,88348205500,320500,321000,321000,320500,234
|
|
20250121,121600,88273200000,321000,320500,321000,320500,94
|
|
20250121,121500,88243065000,321000,320500,321000,320500,197
|
|
20250121,121400,88179912500,321000,321000,321000,320500,116
|
|
20250121,121300,88142726000,321000,321000,321000,320500,92
|
|
20250121,121200,88113232500,320500,320500,321000,320500,176
|
|
20250121,121100,88056750500,321000,321000,321000,320500,145
|
|
20250121,121000,88010251000,321000,320500,321000,320000,367
|
|
20250121,120900,87892626000,320000,320500,320500,320000,351
|
|
20250121,120800,87780292500,320500,320000,320500,319500,227
|
|
20250121,120700,87707742500,319500,320500,320500,319500,734
|
|
20250121,120600,87472890500,320500,320500,321000,320500,239
|
|
20250121,120500,87396249500,320500,320500,321000,320000,479
|
|
20250121,120400,87242721000,321000,320500,321000,320500,160
|
|
20250121,120300,87191394500,320500,321000,321000,320500,230
|
|
20250121,120200,87117648500,320500,321000,321000,320500,50
|
|
20250121,120100,87101615500,320500,320500,321000,320500,84
|
|
20250121,120000,87074668500,321000,321000,321500,320500,602
|
|
20250121,115900,86881437500,321000,321500,321500,320500,1397
|
|
20250121,115800,86433004500,321500,321000,321500,321000,103
|
|
20250121,115700,86399899000,321500,321000,321500,320500,654
|
|
20250121,115600,86190042500,321000,320500,321000,320500,776
|
|
20250121,115500,85941007000,321000,321000,321000,320500,500
|
|
20250121,115400,85780545000,320500,320500,321000,320500,140
|
|
20250121,115300,85735632500,320500,321000,321000,320500,577
|
|
20250121,115200,85550432000,321000,321000,321000,320500,164
|
|
20250121,115100,85497818500,321000,320500,321000,320000,483
|
|
20250121,115000,85343040500,320500,320000,320500,320000,130
|
|
20250121,114900,85301394500,320500,320000,320500,320000,124
|
|
20250121,114800,85261677000,320500,320500,320500,320000,85
|
|
20250121,114700,85234463500,320000,320000,320500,320000,101
|
|
20250121,114600,85202127000,320000,319500,320000,319000,372
|
|
20250121,114500,85083231500,319500,319500,319500,319000,273
|
|
20250121,114400,84996090000,319000,320000,320000,319000,324
|
|
20250121,114300,84892577500,319500,320000,320000,319500,174
|
|
20250121,114200,84836942500,320000,320000,320000,319500,128
|
|
20250121,114100,84795990500,320000,320000,320000,319500,542
|
|
20250121,114000,84622768000,319500,320000,320500,319500,518
|
|
20250121,113900,84457026500,320000,318500,320000,318500,902
|
|
20250121,113800,84169199500,319000,318500,319000,318500,982
|
|
20250121,113700,83856368500,318500,319000,319000,318500,348
|
|
20250121,113600,83745445000,319000,319000,319000,318500,401
|
|
20250121,113500,83617641500,318500,319000,319500,318500,860
|
|
20250121,113400,83343454500,319500,320000,320000,319000,1357
|
|
20250121,113300,82910201000,319500,320500,320500,319000,3237
|
|
20250121,113200,81875873500,320000,321500,321500,320000,3709
|
|
20250121,113100,80685747000,321500,322500,322500,321500,545
|
|
20250121,113000,80510280000,322000,322500,322500,322000,108
|
|
20250121,112900,80475484500,322000,322000,322500,322000,307
|
|
20250121,112800,80376581500,322000,322000,322500,322000,889
|
|
20250121,112700,80089990500,322000,322500,322500,322000,550
|
|
20250121,112600,79912842000,322500,322500,322500,322000,362
|
|
20250121,112500,79796246500,322500,322500,322500,322000,194
|
|
20250121,112400,79733713500,322500,322000,322500,322000,880
|
|
20250121,112300,79450334000,322000,322000,322500,322000,303
|
|
20250121,112200,79352672500,322000,323000,323000,322000,389
|
|
20250121,112100,79227226500,322500,323000,323000,322500,399
|
|
20250121,112000,79098383500,323000,323000,323000,322000,762
|
|
20250121,111900,78852662500,323000,322500,323000,322000,646
|
|
20250121,111800,78644328000,322500,322000,322500,322000,270
|
|
20250121,111700,78557321500,322000,323000,323000,322000,1287
|
|
20250121,111600,78142271000,323000,322500,323000,322500,289
|
|
20250121,111500,78048954500,323000,323500,323500,322500,541
|
|
20250121,111400,77874253000,323500,323000,323500,322500,511
|
|
20250121,111300,77709204500,322500,323000,323500,322500,916
|
|
20250121,111200,77413239500,323000,322000,323500,322000,1596
|
|
20250121,111100,76898016500,322000,322000,322500,321500,982
|
|
20250121,111000,76581698500,321500,322000,322500,321500,790
|
|
20250121,110900,76327297500,322000,322000,322500,322000,1266
|
|
20250121,110800,75919627000,322000,322500,323000,322000,2014
|
|
20250121,110700,75270083500,322500,322000,323000,322000,1271
|
|
20250121,110600,74860219000,322000,322500,322500,322000,390
|
|
20250121,110500,74734583500,322000,321500,322000,321500,641
|
|
20250121,110400,74528194500,321500,321500,322000,321500,1217
|
|
20250121,110300,74136800500,321500,322000,322500,321500,1634
|
|
20250121,110200,73611190000,322000,322500,322500,321500,1262
|
|
20250121,110100,73204742000,322500,322000,323500,321500,2913
|
|
20250121,110000,72264857500,321500,323000,323500,321500,6582
|
|
20250121,105900,70138579500,323000,322000,323000,321500,5606
|
|
20250121,105800,68329586500,322000,320500,322000,320500,1762
|
|
20250121,105700,67763247500,321000,319500,321000,319500,14112
|
|
20250121,105600,63244967500,320000,319500,320000,319500,856
|
|
20250121,105500,62971121000,319500,319500,320000,319000,4958
|
|
20250121,105400,61386900000,319000,319000,319500,319000,1533
|
|
20250121,105300,60897408500,319500,319000,319500,319000,761
|
|
20250121,105200,60654460500,319000,319000,319500,319000,416
|
|
20250121,105100,60521660000,319500,319000,319500,319000,314
|
|
20250121,105000,60421364500,319000,318500,319500,318500,5179
|
|
20250121,104900,58768992500,319000,318000,319000,317500,3290
|
|
20250121,104800,57721748500,318000,318000,318000,317500,1019
|
|
20250121,104700,57397815000,317500,317500,318000,317500,90
|
|
20250121,104600,57369226000,317500,317500,318000,317500,258
|
|
20250121,104500,57287298000,318000,317500,318000,317500,161
|
|
20250121,104400,57236169000,318000,318000,318000,317500,241
|
|
20250121,104300,57159570500,317500,317500,318000,317500,404
|
|
20250121,104200,57031127500,317500,317500,318000,317500,699
|
|
20250121,104100,56808855000,317500,317500,318000,317500,234
|
|
20250121,104000,56734550500,317500,317500,318000,317500,757
|
|
20250121,103900,56494176500,317500,317500,318000,317500,175
|
|
20250121,103800,56438611500,317500,317500,318000,317500,174
|
|
20250121,103700,56383320500,317500,318000,318500,317500,489
|
|
20250121,103600,56227813000,318000,318000,318500,318000,137
|
|
20250121,103500,56184229000,318000,318500,319000,318000,488
|
|
20250121,103400,56028824500,318500,318500,318500,318000,343
|
|
20250121,103300,55919629000,318000,318000,318500,318000,259
|
|
20250121,103200,55837160500,318000,318500,319000,318000,270
|
|
20250121,103100,55751168500,318500,318500,319000,318500,270
|
|
20250121,103000,55665172000,318500,318000,319000,317500,663
|
|
20250121,102900,55454236000,317500,318500,318500,317500,1336
|
|
20250121,102800,55029022000,318500,319000,319500,318500,1015
|
|
20250121,102700,54705306500,318500,319000,319000,318500,429
|
|
20250121,102600,54568491500,319000,318500,319000,318500,3319
|
|
20250121,102500,53509822500,318500,319000,319000,318500,1089
|
|
20250121,102400,53162635500,319000,319000,319000,318500,218
|
|
20250121,102300,53093125000,319000,318500,319000,318500,710
|
|
20250121,102200,52866728000,319000,319000,319000,318500,738
|
|
20250121,102100,52631622500,318500,318000,318500,318000,678
|
|
20250121,102000,52415689000,318000,318500,319000,317500,1352
|
|
20250121,101900,51985271500,319000,317500,319000,317500,5137
|
|
20250121,101800,50349428500,318000,317500,318000,317500,656
|
|
20250121,101700,50141114500,317500,317000,317500,317000,462
|
|
20250121,101600,49994520500,317000,317500,317500,317000,713
|
|
20250121,101500,49768164000,317500,317000,317500,317000,550
|
|
20250121,101400,49593568000,317000,317000,317500,317000,152
|
|
20250121,101300,49545358000,317000,317000,317500,316500,1163
|
|
20250121,101200,49176519000,316500,316000,317000,316000,640
|
|
20250121,101100,48973961000,316500,316500,316500,316000,490
|
|
20250121,101000,48818896000,316500,317000,317000,316500,1310
|
|
20250121,100900,48404223000,317000,316500,317500,316500,645
|
|
20250121,100800,48199769000,316500,316000,317000,316000,978
|
|
20250121,100700,47890095500,316500,315500,316500,315500,997
|
|
20250121,100600,47574988500,316000,315500,316000,315500,809
|
|
20250121,100500,47319642500,316000,315500,316000,315500,144
|
|
20250121,100400,47274177000,315500,315500,316000,315500,166
|
|
20250121,100300,47221765000,315500,315000,316000,315000,406
|
|
20250121,100200,47093726000,315000,315500,316000,315000,343
|
|
20250121,100100,46985654500,315500,315000,316000,315000,804
|
|
20250121,100000,46731947500,315500,315000,315500,315000,487
|
|
20250121,095900,46578397500,315000,315500,316000,315000,1034
|
|
20250121,095800,46252306000,316000,318000,318000,315500,2047
|
|
20250121,095700,45603424500,318000,316500,318000,316000,1747
|
|
20250121,095600,45049741500,316000,316500,316500,316000,265
|
|
20250121,095500,44965919500,316500,316000,317000,316000,537
|
|
20250121,095400,44796002000,316500,315500,316500,315500,1894
|
|
20250121,095300,44198211500,315500,316500,317000,315500,3551
|
|
20250121,095200,43075854500,316500,316500,317000,316000,1717
|
|
20250121,095100,42532441000,316500,318000,318500,316500,1719
|
|
20250121,095000,41986740500,318000,319000,319000,318000,3084
|
|
20250121,094900,41003703000,319000,319500,319500,319000,1042
|
|
20250121,094800,40670889000,319000,318500,319500,318500,2760
|
|
20250121,094700,39790513500,319000,318500,319000,318000,4581
|
|
20250121,094600,38331475500,318500,318000,318500,318000,659
|
|
20250121,094500,38121652500,318000,317000,318500,317000,3332
|
|
20250121,094400,37062976000,317000,316500,317500,316000,1981
|
|
20250121,094300,36435331000,316000,316500,317000,316000,734
|
|
20250121,094200,36203099000,316500,316500,317000,316000,937
|
|
20250121,094100,35906536000,316500,316000,317000,316000,741
|
|
20250121,094000,35671993000,316000,317000,317000,316000,2250
|
|
20250121,093900,34959554500,317000,317500,317500,316500,1814
|
|
20250121,093800,34384210000,317500,316000,317500,316000,1177
|
|
20250121,093700,34011409000,316000,316500,316500,316000,220
|
|
20250121,093600,33941871500,316500,317000,317000,316000,793
|
|
20250121,093500,33690974000,317000,316500,317000,316000,1696
|
|
20250121,093400,33154184000,317000,316000,317000,316000,2953
|
|
20250121,093300,32220037000,316000,317000,317500,316000,3377
|
|
20250121,093200,31150063000,317000,318000,318500,317000,2854
|
|
20250121,093100,30243201500,318500,318500,319000,318000,6445
|
|
20250121,093000,28189456000,318500,318500,319000,318000,3569
|
|
20250121,092900,27052964000,318500,316500,318500,316500,7102
|
|
20250121,092800,24798366000,316500,316000,317000,316000,5341
|
|
20250121,092700,23108317000,315500,315000,316000,314500,3347
|
|
20250121,092600,22053208500,314500,315500,315500,314500,849
|
|
20250121,092500,21785865000,315000,315000,315500,314500,1083
|
|
20250121,092400,21444828000,314500,315000,315000,314000,1181
|
|
20250121,092300,21073380000,315000,315500,316000,314500,1607
|
|
20250121,092200,20566789000,315500,316000,316000,315500,1339
|
|
20250121,092100,20144093500,315500,315000,316000,314500,3822
|
|
20250121,092000,18938575000,315000,316500,316500,315000,2202
|
|
20250121,091900,18243300000,316000,315000,316500,314500,9334
|
|
20250121,091800,15298943500,314500,313500,314500,313500,5774
|
|
20250121,091700,13485770000,313000,312000,313500,311500,4772
|
|
20250121,091600,11995229500,312000,312000,312000,311500,115
|
|
20250121,091500,11959399000,311500,312000,312000,311000,1638
|
|
20250121,091400,11448869500,312000,312500,312500,312000,303
|
|
20250121,091300,11354308500,312500,312000,312500,311500,1707
|
|
20250121,091200,10821733500,312000,311000,312000,310500,2615
|
|
20250121,091100,10008157000,311000,310500,311000,310000,1449
|
|
20250121,091000,9557544000,310000,310000,310500,309500,2519
|
|
20250121,090900,8776260000,310500,310000,310500,310000,482
|
|
20250121,090800,8626681500,310000,310500,310500,309000,2316
|
|
20250121,090700,7909550000,310500,311000,312500,310500,1266
|
|
20250121,090600,7515578000,312000,311000,312000,310500,1504
|
|
20250121,090500,7047648000,310500,311000,311500,310500,481
|
|
20250121,090400,6898000000,311000,313000,313500,309500,5345
|
|
20250121,090300,5233326500,313000,313500,314000,312500,1412
|
|
20250121,090200,4791028000,313500,315500,315500,313500,3871
|
|
20250121,090100,3572827500,315500,312000,315500,311500,5200
|
|
20250121,090000,1943656000,312000,311500,312500,310500,6133
|