740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,211700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,211600,130872168500,314000,314000,314000,314000,0
|
|
20250122,211500,130872168500,314000,314000,314000,314000,0
|
|
20250122,211400,130872168500,314000,314000,314000,314000,0
|
|
20250122,211300,130872168500,314000,314000,314000,314000,0
|
|
20250122,211200,130872168500,314000,314000,314000,314000,0
|
|
20250122,211100,130872168500,314000,314000,314000,314000,0
|
|
20250122,211000,130872168500,314000,314000,314000,314000,0
|
|
20250122,210900,130872168500,314000,314000,314000,314000,0
|
|
20250122,210800,130872168500,314000,314000,314000,314000,0
|
|
20250122,210700,130872168500,314000,314000,314000,314000,0
|
|
20250122,210600,130872168500,314000,314000,314000,314000,0
|
|
20250122,210500,130872168500,314000,314000,314000,314000,0
|
|
20250122,210400,130872168500,314000,314000,314000,314000,0
|
|
20250122,210300,130872168500,314000,314000,314000,314000,0
|
|
20250122,210200,130872168500,314000,314000,314000,314000,0
|
|
20250122,210100,130872168500,314000,314000,314000,314000,0
|
|
20250122,210000,130872168500,314000,314000,314000,314000,0
|
|
20250122,205900,130872168500,314000,314000,314000,314000,0
|
|
20250122,205800,130872168500,314000,314000,314000,314000,0
|
|
20250122,205700,130872168500,314000,314000,314000,314000,0
|
|
20250122,205600,130872168500,314000,314000,314000,314000,0
|
|
20250122,205500,130872168500,314000,314000,314000,314000,0
|
|
20250122,205400,130872168500,314000,314000,314000,314000,0
|
|
20250122,205300,130872168500,314000,314000,314000,314000,0
|
|
20250122,205200,130872168500,314000,314000,314000,314000,0
|
|
20250122,205100,130872168500,314000,314000,314000,314000,0
|
|
20250122,205000,130872168500,314000,314000,314000,314000,0
|
|
20250122,204900,130872168500,314000,314000,314000,314000,0
|
|
20250122,204800,130872168500,314000,314000,314000,314000,0
|
|
20250122,204700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,204600,130872168500,314000,314000,314000,314000,0
|
|
20250122,204500,130872168500,314000,314000,314000,314000,0
|
|
20250122,204400,130872168500,314000,314000,314000,314000,0
|
|
20250122,204300,130872168500,314000,314000,314000,314000,0
|
|
20250122,204200,130872168500,314000,314000,314000,314000,0
|
|
20250122,204100,130872168500,314000,314000,314000,314000,0
|
|
20250122,204000,130872168500,314000,314000,314000,314000,0
|
|
20250122,203900,130872168500,314000,314000,314000,314000,0
|
|
20250122,203800,130872168500,314000,314000,314000,314000,0
|
|
20250122,203700,130872168500,314000,314000,314000,314000,0
|
|
20250122,203600,130872168500,314000,314000,314000,314000,0
|
|
20250122,203500,130872168500,314000,314000,314000,314000,0
|
|
20250122,203400,130872168500,314000,314000,314000,314000,0
|
|
20250122,203300,130872168500,314000,314000,314000,314000,0
|
|
20250122,203200,130872168500,314000,314000,314000,314000,0
|
|
20250122,203100,130872168500,314000,314000,314000,314000,0
|
|
20250122,203000,130872168500,314000,314000,314000,314000,0
|
|
20250122,202900,130872168500,314000,314000,314000,314000,0
|
|
20250122,202800,130872168500,314000,314000,314000,314000,0
|
|
20250122,202700,130872168500,314000,314000,314000,314000,0
|
|
20250122,202600,130872168500,314000,314000,314000,314000,0
|
|
20250122,202500,130872168500,314000,314000,314000,314000,0
|
|
20250122,202400,130872168500,314000,314000,314000,314000,0
|
|
20250122,202300,130872168500,314000,314000,314000,314000,0
|
|
20250122,202200,130872168500,314000,314000,314000,314000,0
|
|
20250122,202100,130872168500,314000,314000,314000,314000,0
|
|
20250122,202000,130872168500,314000,314000,314000,314000,0
|
|
20250122,201900,130872168500,314000,314000,314000,314000,0
|
|
20250122,201800,130872168500,314000,314000,314000,314000,0
|
|
20250122,201700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,201600,130872168500,314000,314000,314000,314000,0
|
|
20250122,201500,130872168500,314000,314000,314000,314000,0
|
|
20250122,201400,130872168500,314000,314000,314000,314000,0
|
|
20250122,201300,130872168500,314000,314000,314000,314000,0
|
|
20250122,201200,130872168500,314000,314000,314000,314000,0
|
|
20250122,201100,130872168500,314000,314000,314000,314000,0
|
|
20250122,201000,130872168500,314000,314000,314000,314000,0
|
|
20250122,200900,130872168500,314000,314000,314000,314000,0
|
|
20250122,200800,130872168500,314000,314000,314000,314000,0
|
|
20250122,200700,130872168500,314000,314000,314000,314000,0
|
|
20250122,200600,130872168500,314000,314000,314000,314000,0
|
|
20250122,200500,130872168500,314000,314000,314000,314000,0
|
|
20250122,200400,130872168500,314000,314000,314000,314000,0
|
|
20250122,200300,130872168500,314000,314000,314000,314000,0
|
|
20250122,200200,130872168500,314000,314000,314000,314000,0
|
|
20250122,200100,130872168500,314000,314000,314000,314000,0
|
|
20250122,200000,130872168500,314000,314000,314000,314000,0
|
|
20250122,195900,130872168500,314000,314000,314000,314000,0
|
|
20250122,195800,130872168500,314000,314000,314000,314000,0
|
|
20250122,195700,130872168500,314000,314000,314000,314000,0
|
|
20250122,195600,130872168500,314000,314000,314000,314000,0
|
|
20250122,195500,130872168500,314000,314000,314000,314000,0
|
|
20250122,195400,130872168500,314000,314000,314000,314000,0
|
|
20250122,195300,130872168500,314000,314000,314000,314000,0
|
|
20250122,195200,130872168500,314000,314000,314000,314000,0
|
|
20250122,195100,130872168500,314000,314000,314000,314000,0
|
|
20250122,195000,130872168500,314000,314000,314000,314000,0
|
|
20250122,194900,130872168500,314000,314000,314000,314000,0
|
|
20250122,194800,130872168500,314000,314000,314000,314000,0
|
|
20250122,194700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,194600,130872168500,314000,314000,314000,314000,0
|
|
20250122,194500,130872168500,314000,314000,314000,314000,0
|
|
20250122,194400,130872168500,314000,314000,314000,314000,0
|
|
20250122,194300,130872168500,314000,314000,314000,314000,0
|
|
20250122,194200,130872168500,314000,314000,314000,314000,0
|
|
20250122,194100,130872168500,314000,314000,314000,314000,0
|
|
20250122,194000,130872168500,314000,314000,314000,314000,0
|
|
20250122,193900,130872168500,314000,314000,314000,314000,0
|
|
20250122,193800,130872168500,314000,314000,314000,314000,0
|
|
20250122,193700,130872168500,314000,314000,314000,314000,0
|
|
20250122,193600,130872168500,314000,314000,314000,314000,0
|
|
20250122,193500,130872168500,314000,314000,314000,314000,0
|
|
20250122,193400,130872168500,314000,314000,314000,314000,0
|
|
20250122,193300,130872168500,314000,314000,314000,314000,0
|
|
20250122,193200,130872168500,314000,314000,314000,314000,0
|
|
20250122,193100,130872168500,314000,314000,314000,314000,0
|
|
20250122,193000,130872168500,314000,314000,314000,314000,0
|
|
20250122,192900,130872168500,314000,314000,314000,314000,0
|
|
20250122,192800,130872168500,314000,314000,314000,314000,0
|
|
20250122,192700,130872168500,314000,314000,314000,314000,0
|
|
20250122,192600,130872168500,314000,314000,314000,314000,0
|
|
20250122,192500,130872168500,314000,314000,314000,314000,0
|
|
20250122,192400,130872168500,314000,314000,314000,314000,0
|
|
20250122,192300,130872168500,314000,314000,314000,314000,0
|
|
20250122,192200,130872168500,314000,314000,314000,314000,0
|
|
20250122,192100,130872168500,314000,314000,314000,314000,0
|
|
20250122,192000,130872168500,314000,314000,314000,314000,0
|
|
20250122,191900,130872168500,314000,314000,314000,314000,0
|
|
20250122,191800,130872168500,314000,314000,314000,314000,0
|
|
20250122,191700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,191600,130872168500,314000,314000,314000,314000,0
|
|
20250122,191500,130872168500,314000,314000,314000,314000,0
|
|
20250122,191400,130872168500,314000,314000,314000,314000,0
|
|
20250122,191300,130872168500,314000,314000,314000,314000,0
|
|
20250122,191200,130872168500,314000,314000,314000,314000,0
|
|
20250122,191100,130872168500,314000,314000,314000,314000,0
|
|
20250122,191000,130872168500,314000,314000,314000,314000,0
|
|
20250122,190900,130872168500,314000,314000,314000,314000,0
|
|
20250122,190800,130872168500,314000,314000,314000,314000,0
|
|
20250122,190700,130872168500,314000,314000,314000,314000,0
|
|
20250122,190600,130872168500,314000,314000,314000,314000,0
|
|
20250122,190500,130872168500,314000,314000,314000,314000,0
|
|
20250122,190400,130872168500,314000,314000,314000,314000,0
|
|
20250122,190300,130872168500,314000,314000,314000,314000,0
|
|
20250122,190200,130872168500,314000,314000,314000,314000,0
|
|
20250122,190100,130872168500,314000,314000,314000,314000,0
|
|
20250122,190000,130872168500,314000,314000,314000,314000,0
|
|
20250122,185900,130872168500,314000,314000,314000,314000,0
|
|
20250122,185800,130872168500,314000,314000,314000,314000,0
|
|
20250122,185700,130872168500,314000,314000,314000,314000,0
|
|
20250122,185600,130872168500,314000,314000,314000,314000,0
|
|
20250122,185500,130872168500,314000,314000,314000,314000,0
|
|
20250122,185400,130872168500,314000,314000,314000,314000,0
|
|
20250122,185300,130872168500,314000,314000,314000,314000,0
|
|
20250122,185200,130872168500,314000,314000,314000,314000,0
|
|
20250122,185100,130872168500,314000,314000,314000,314000,0
|
|
20250122,185000,130872168500,314000,314000,314000,314000,0
|
|
20250122,184900,130872168500,314000,314000,314000,314000,0
|
|
20250122,184800,130872168500,314000,314000,314000,314000,0
|
|
20250122,184700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,184600,130872168500,314000,314000,314000,314000,0
|
|
20250122,184500,130872168500,314000,314000,314000,314000,0
|
|
20250122,184400,130872168500,314000,314000,314000,314000,0
|
|
20250122,184300,130872168500,314000,314000,314000,314000,0
|
|
20250122,184200,130872168500,314000,314000,314000,314000,0
|
|
20250122,184100,130872168500,314000,314000,314000,314000,0
|
|
20250122,184000,130872168500,314000,314000,314000,314000,0
|
|
20250122,183900,130872168500,314000,314000,314000,314000,0
|
|
20250122,183800,130872168500,314000,314000,314000,314000,0
|
|
20250122,183700,130872168500,314000,314000,314000,314000,0
|
|
20250122,183600,130872168500,314000,314000,314000,314000,0
|
|
20250122,183500,130872168500,314000,314000,314000,314000,0
|
|
20250122,183400,130872168500,314000,314000,314000,314000,0
|
|
20250122,183300,130872168500,314000,314000,314000,314000,0
|
|
20250122,183200,130872168500,314000,314000,314000,314000,0
|
|
20250122,183100,130872168500,314000,314000,314000,314000,0
|
|
20250122,183000,130872168500,314000,314000,314000,314000,0
|
|
20250122,182900,130872168500,314000,314000,314000,314000,0
|
|
20250122,182800,130872168500,314000,314000,314000,314000,0
|
|
20250122,182700,130872168500,314000,314000,314000,314000,0
|
|
20250122,182600,130872168500,314000,314000,314000,314000,0
|
|
20250122,182500,130872168500,314000,314000,314000,314000,0
|
|
20250122,182400,130872168500,314000,314000,314000,314000,0
|
|
20250122,182300,130872168500,314000,314000,314000,314000,0
|
|
20250122,182200,130872168500,314000,314000,314000,314000,0
|
|
20250122,182100,130872168500,314000,314000,314000,314000,0
|
|
20250122,182000,130872168500,314000,314000,314000,314000,0
|
|
20250122,181900,130872168500,314000,314000,314000,314000,0
|
|
20250122,181800,130872168500,314000,314000,314000,314000,0
|
|
20250122,181700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,181600,130872168500,314000,314000,314000,314000,0
|
|
20250122,181500,130872168500,314000,314000,314000,314000,0
|
|
20250122,181400,130872168500,314000,314000,314000,314000,0
|
|
20250122,181300,130872168500,314000,314000,314000,314000,0
|
|
20250122,181200,130872168500,314000,314000,314000,314000,0
|
|
20250122,181100,130872168500,314000,314000,314000,314000,0
|
|
20250122,181000,130872168500,314000,314000,314000,314000,0
|
|
20250122,180900,130872168500,314000,314000,314000,314000,0
|
|
20250122,180800,130872168500,314000,314000,314000,314000,0
|
|
20250122,180700,130872168500,314000,314000,314000,314000,0
|
|
20250122,180600,130872168500,314000,314000,314000,314000,0
|
|
20250122,180500,130872168500,314000,314000,314000,314000,0
|
|
20250122,180400,130872168500,314000,314000,314000,314000,0
|
|
20250122,180300,130872168500,314000,314000,314000,314000,0
|
|
20250122,180200,130872168500,314000,314000,314000,314000,0
|
|
20250122,180100,130872168500,314000,314000,314000,314000,0
|
|
20250122,180000,130872168500,314000,314000,314000,314000,0
|
|
20250122,175900,130872168500,314000,314000,314000,314000,0
|
|
20250122,175800,130872168500,314000,314000,314000,314000,0
|
|
20250122,175700,130872168500,314000,314000,314000,314000,0
|
|
20250122,175600,130872168500,314000,314000,314000,314000,0
|
|
20250122,175500,130872168500,314000,314000,314000,314000,0
|
|
20250122,175400,130872168500,314000,314000,314000,314000,0
|
|
20250122,175300,130872168500,314000,314000,314000,314000,0
|
|
20250122,175200,130872168500,314000,314000,314000,314000,0
|
|
20250122,175100,130872168500,314000,314000,314000,314000,0
|
|
20250122,175000,130872168500,314000,314000,314000,314000,0
|
|
20250122,174900,130872168500,314000,314000,314000,314000,0
|
|
20250122,174800,130872168500,314000,314000,314000,314000,0
|
|
20250122,174700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,174600,130872168500,314000,314000,314000,314000,0
|
|
20250122,174500,130872168500,314000,314000,314000,314000,0
|
|
20250122,174400,130872168500,314000,314000,314000,314000,0
|
|
20250122,174300,130872168500,314000,314000,314000,314000,0
|
|
20250122,174200,130872168500,314000,314000,314000,314000,0
|
|
20250122,174100,130872168500,314000,314000,314000,314000,0
|
|
20250122,174000,130872168500,314000,314000,314000,314000,0
|
|
20250122,173900,130872168500,314000,314000,314000,314000,0
|
|
20250122,173800,130872168500,314000,314000,314000,314000,0
|
|
20250122,173700,130872168500,314000,314000,314000,314000,0
|
|
20250122,173600,130872168500,314000,314000,314000,314000,0
|
|
20250122,173500,130872168500,314000,314000,314000,314000,0
|
|
20250122,173400,130872168500,314000,314000,314000,314000,0
|
|
20250122,173300,130872168500,314000,314000,314000,314000,0
|
|
20250122,173200,130872168500,314000,314000,314000,314000,0
|
|
20250122,173100,130872168500,314000,314000,314000,314000,0
|
|
20250122,173000,130872168500,314000,314000,314000,314000,0
|
|
20250122,172900,130872168500,314000,314000,314000,314000,0
|
|
20250122,172800,130872168500,314000,314000,314000,314000,0
|
|
20250122,172700,130872168500,314000,314000,314000,314000,0
|
|
20250122,172600,130872168500,314000,314000,314000,314000,0
|
|
20250122,172500,130872168500,314000,314000,314000,314000,0
|
|
20250122,172400,130872168500,314000,314000,314000,314000,0
|
|
20250122,172300,130872168500,314000,314000,314000,314000,0
|
|
20250122,172200,130872168500,314000,314000,314000,314000,0
|
|
20250122,172100,130872168500,314000,314000,314000,314000,0
|
|
20250122,172000,130872168500,314000,314000,314000,314000,0
|
|
20250122,171900,130872168500,314000,314000,314000,314000,0
|
|
20250122,171800,130872168500,314000,314000,314000,314000,0
|
|
20250122,171700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,171600,130872168500,314000,314000,314000,314000,0
|
|
20250122,171500,130872168500,314000,314000,314000,314000,0
|
|
20250122,171400,130872168500,314000,314000,314000,314000,0
|
|
20250122,171300,130872168500,314000,314000,314000,314000,0
|
|
20250122,171200,130872168500,314000,314000,314000,314000,0
|
|
20250122,171100,130872168500,314000,314000,314000,314000,0
|
|
20250122,171000,130872168500,314000,314000,314000,314000,0
|
|
20250122,170900,130872168500,314000,314000,314000,314000,0
|
|
20250122,170800,130872168500,314000,314000,314000,314000,0
|
|
20250122,170700,130872168500,314000,314000,314000,314000,0
|
|
20250122,170600,130872168500,314000,314000,314000,314000,0
|
|
20250122,170500,130872168500,314000,314000,314000,314000,0
|
|
20250122,170400,130872168500,314000,314000,314000,314000,0
|
|
20250122,170300,130872168500,314000,314000,314000,314000,0
|
|
20250122,170200,130872168500,314000,314000,314000,314000,0
|
|
20250122,170100,130872168500,314000,314000,314000,314000,0
|
|
20250122,170000,130872168500,314000,314000,314000,314000,0
|
|
20250122,165900,130872168500,314000,314000,314000,314000,0
|
|
20250122,165800,130872168500,314000,314000,314000,314000,0
|
|
20250122,165700,130872168500,314000,314000,314000,314000,0
|
|
20250122,165600,130872168500,314000,314000,314000,314000,0
|
|
20250122,165500,130872168500,314000,314000,314000,314000,0
|
|
20250122,165400,130872168500,314000,314000,314000,314000,0
|
|
20250122,165300,130872168500,314000,314000,314000,314000,0
|
|
20250122,165200,130872168500,314000,314000,314000,314000,0
|
|
20250122,165100,130872168500,314000,314000,314000,314000,0
|
|
20250122,165000,130872168500,314000,314000,314000,314000,0
|
|
20250122,164900,130872168500,314000,314000,314000,314000,0
|
|
20250122,164800,130872168500,314000,314000,314000,314000,0
|
|
20250122,164700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,164600,130872168500,314000,314000,314000,314000,0
|
|
20250122,164500,130872168500,314000,314000,314000,314000,0
|
|
20250122,164400,130872168500,314000,314000,314000,314000,0
|
|
20250122,164300,130872168500,314000,314000,314000,314000,0
|
|
20250122,164200,130872168500,314000,314000,314000,314000,0
|
|
20250122,164100,130872168500,314000,314000,314000,314000,0
|
|
20250122,164000,130872168500,314000,314000,314000,314000,0
|
|
20250122,163900,130872168500,314000,314000,314000,314000,0
|
|
20250122,163800,130872168500,314000,314000,314000,314000,0
|
|
20250122,163700,130872168500,314000,314000,314000,314000,0
|
|
20250122,163600,130872168500,314000,314000,314000,314000,0
|
|
20250122,163500,130872168500,314000,314000,314000,314000,0
|
|
20250122,163400,130872168500,314000,314000,314000,314000,0
|
|
20250122,163300,130872168500,314000,314000,314000,314000,0
|
|
20250122,163200,130872168500,314000,314000,314000,314000,0
|
|
20250122,163100,130872168500,314000,314000,314000,314000,0
|
|
20250122,163000,130872168500,314000,314000,314000,314000,0
|
|
20250122,162900,130872168500,314000,314000,314000,314000,0
|
|
20250122,162800,130872168500,314000,314000,314000,314000,0
|
|
20250122,162700,130872168500,314000,314000,314000,314000,0
|
|
20250122,162600,130872168500,314000,314000,314000,314000,0
|
|
20250122,162500,130872168500,314000,314000,314000,314000,0
|
|
20250122,162400,130872168500,314000,314000,314000,314000,0
|
|
20250122,162300,130872168500,314000,314000,314000,314000,0
|
|
20250122,162200,130872168500,314000,314000,314000,314000,0
|
|
20250122,162100,130872168500,314000,314000,314000,314000,0
|
|
20250122,162000,130872168500,314000,314000,314000,314000,0
|
|
20250122,161900,130872168500,314000,314000,314000,314000,0
|
|
20250122,161800,130872168500,314000,314000,314000,314000,0
|
|
20250122,161700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,161600,130872168500,314000,314000,314000,314000,0
|
|
20250122,161500,130872168500,314000,314000,314000,314000,0
|
|
20250122,161400,130872168500,314000,314000,314000,314000,0
|
|
20250122,161300,130872168500,314000,314000,314000,314000,0
|
|
20250122,161200,130872168500,314000,314000,314000,314000,0
|
|
20250122,161100,130872168500,314000,314000,314000,314000,0
|
|
20250122,161000,130872168500,314000,314000,314000,314000,0
|
|
20250122,160900,130872168500,314000,314000,314000,314000,0
|
|
20250122,160800,130872168500,314000,314000,314000,314000,0
|
|
20250122,160700,130872168500,314000,314000,314000,314000,0
|
|
20250122,160600,130872168500,314000,314000,314000,314000,0
|
|
20250122,160500,130872168500,314000,314000,314000,314000,0
|
|
20250122,160400,130872168500,314000,314000,314000,314000,0
|
|
20250122,160300,130872168500,314000,314000,314000,314000,0
|
|
20250122,160200,130872168500,314000,314000,314000,314000,0
|
|
20250122,160100,130872168500,314000,314000,314000,314000,0
|
|
20250122,160000,130872168500,314000,314000,314000,314000,0
|
|
20250122,155900,130872168500,314000,314000,314000,314000,0
|
|
20250122,155800,130872168500,314000,314000,314000,314000,0
|
|
20250122,155700,130872168500,314000,314000,314000,314000,0
|
|
20250122,155600,130872168500,314000,314000,314000,314000,0
|
|
20250122,155500,130872168500,314000,314000,314000,314000,0
|
|
20250122,155400,130872168500,314000,314000,314000,314000,0
|
|
20250122,155300,130872168500,314000,314000,314000,314000,0
|
|
20250122,155200,130872168500,314000,314000,314000,314000,0
|
|
20250122,155100,130872168500,314000,314000,314000,314000,0
|
|
20250122,155000,130872168500,314000,314000,314000,314000,0
|
|
20250122,154900,130872168500,314000,314000,314000,314000,0
|
|
20250122,154800,130872168500,314000,314000,314000,314000,0
|
|
20250122,154700,130872168500,314000,314000,314000,314000,13415
|
|
20250122,154600,130872168500,314000,314000,314000,314000,0
|
|
20250122,154500,130872168500,314000,314000,314000,314000,0
|
|
20250122,154400,130872168500,314000,314000,314000,314000,0
|
|
20250122,154300,130872168500,314000,314000,314000,314000,0
|
|
20250122,154200,130872168500,314000,314000,314000,314000,0
|
|
20250122,154100,130872168500,314000,314000,314000,314000,0
|
|
20250122,154000,130872168500,314000,314000,314000,314000,0
|
|
20250122,153900,130872168500,314000,314000,314000,314000,0
|
|
20250122,153800,130872168500,314000,314000,314000,314000,0
|
|
20250122,153700,130872168500,314000,314000,314000,314000,0
|
|
20250122,153600,130872168500,314000,314000,314000,314000,0
|
|
20250122,153500,130872168500,314000,314000,314000,314000,0
|
|
20250122,153400,130872168500,314000,314000,314000,314000,0
|
|
20250122,153300,130872168500,314000,314000,314000,314000,0
|
|
20250122,153200,130872168500,314000,314000,314000,314000,0
|
|
20250122,153100,130872168500,314000,314000,314000,314000,0
|
|
20250122,153000,130872168500,314000,314000,314000,314000,13415
|
|
20250122,152900,126659858500,314000,314000,314000,314000,0
|
|
20250122,152800,126659858500,314000,314000,314000,314000,0
|
|
20250122,152700,126659858500,314000,314000,314000,314000,0
|
|
20250122,152600,126659858500,314000,314000,314000,314000,0
|
|
20250122,152500,126659858500,314000,314000,314000,314000,0
|
|
20250122,152400,126659858500,314000,314000,314000,314000,0
|
|
20250122,152300,126659858500,314000,314000,314000,314000,0
|
|
20250122,152200,126659858500,314000,314000,314000,314000,0
|
|
20250122,152100,126659858500,314000,314000,314000,314000,0
|
|
20250122,152000,126659858500,314000,314000,314000,314000,0
|
|
20250122,151900,126659858500,314000,313500,314500,313500,1761
|
|
20250122,151800,126107010000,313500,313500,314000,313500,1312
|
|
20250122,151700,125695574000,313500,314000,314500,313000,5144
|
|
20250122,151600,124082366500,314500,314000,314500,314000,2230
|
|
20250122,151500,123382080500,314000,314500,315000,314000,3320
|
|
20250122,151400,122337910000,314500,314500,315000,314500,1943
|
|
20250122,151300,121726728500,314500,314500,315000,314500,1064
|
|
20250122,151200,121391907000,314500,315000,315500,314500,1114
|
|
20250122,151100,121041230000,315000,315000,315500,314500,3122
|
|
20250122,151000,120057660000,315000,315000,315500,315000,1033
|
|
20250122,150900,119732143000,315000,315000,315500,314500,3868
|
|
20250122,150800,118513411000,315000,315000,315500,315000,2099
|
|
20250122,150700,117851933500,315000,315500,315500,315000,2229
|
|
20250122,150600,117149745000,315000,315000,315500,315000,3143
|
|
20250122,150500,116159570000,315000,315500,316000,315000,2384
|
|
20250122,150400,115407871000,315500,316500,317000,315500,6384
|
|
20250122,150300,113390991500,316500,317000,317500,316500,6677
|
|
20250122,150200,111275558500,317500,317000,317500,317000,702
|
|
20250122,150100,111052946500,317000,317000,317500,317000,1043
|
|
20250122,150000,110722281500,317500,317000,317500,317000,1470
|
|
20250122,145900,110256154000,317000,317500,317500,317000,1003
|
|
20250122,145800,109938083500,317000,317500,317500,317000,824
|
|
20250122,145700,109676591000,317500,317500,317500,317000,745
|
|
20250122,145600,109440340500,317000,317000,317500,317000,709
|
|
20250122,145500,109215392000,317000,317000,317500,317000,1249
|
|
20250122,145400,108819399500,317000,317000,317500,317000,1319
|
|
20250122,145300,108401059500,317500,317000,317500,317000,878
|
|
20250122,145200,108122567500,317500,318000,318000,317000,10027
|
|
20250122,145100,104937233000,318000,318000,318500,318000,1019
|
|
20250122,145000,104613135500,318000,318000,318500,318000,680
|
|
20250122,144900,104396761000,318500,318000,318500,318000,470
|
|
20250122,144800,104247164000,318000,318000,318500,318000,1028
|
|
20250122,144700,103920222000,318500,318500,318500,318000,878
|
|
20250122,144600,103640994000,318500,318500,319000,318000,5603
|
|
20250122,144500,101856479500,318500,319000,319500,318500,4535
|
|
20250122,144400,100409927000,319000,319000,319500,319000,520
|
|
20250122,144300,100243986500,319000,319000,319500,319000,260
|
|
20250122,144200,100160995500,319000,319500,319500,319000,332
|
|
20250122,144100,100054995500,319500,319000,319500,319000,252
|
|
20250122,144000,99974558500,319000,319000,319500,319000,3155
|
|
20250122,143900,98968077500,319500,319000,319500,319000,400
|
|
20250122,143800,98840430000,319000,319500,320000,319000,3929
|
|
20250122,143700,97584988000,319500,319500,320000,319500,582
|
|
20250122,143600,97398984000,320000,320000,320000,319500,221
|
|
20250122,143500,97328301000,320000,320000,320000,319500,325
|
|
20250122,143400,97224429000,320000,319500,320000,319500,362
|
|
20250122,143300,97108640500,320000,320000,320000,319500,341
|
|
20250122,143200,96999567500,319500,319500,320000,319500,303
|
|
20250122,143100,96902687500,319500,320000,320000,319500,348
|
|
20250122,143000,96791470500,320000,319500,320000,319500,292
|
|
20250122,142900,96698144000,319500,320000,320500,319500,2425
|
|
20250122,142800,95922407500,320500,320500,320500,320000,329
|
|
20250122,142700,95817044000,320500,320000,320500,320000,510
|
|
20250122,142600,95653753500,320000,320500,320500,320000,307
|
|
20250122,142500,95555476000,320000,320000,320500,320000,832
|
|
20250122,142400,95289203500,320000,320000,320500,320000,337
|
|
20250122,142300,95181322500,320500,320000,320500,320000,351
|
|
20250122,142200,95068940500,320000,320500,320500,320000,279
|
|
20250122,142100,94979626000,320000,320000,320500,320000,262
|
|
20250122,142000,94895743500,320000,320500,320500,320000,309
|
|
20250122,141900,94796773500,320500,320500,321000,320000,675
|
|
20250122,141800,94580473000,320500,320500,321000,320500,436
|
|
20250122,141700,94440583000,320500,320500,321000,320500,238
|
|
20250122,141600,94364277000,321000,320500,321000,320500,192
|
|
20250122,141500,94302716000,320500,320500,321000,320500,118
|
|
20250122,141400,94264870000,321000,320500,321000,320500,266
|
|
20250122,141300,94179580500,321000,320500,321000,320500,725
|
|
20250122,141200,93947191500,320500,319500,321000,319500,3042
|
|
20250122,141100,92973452000,319500,320000,320000,319500,623
|
|
20250122,141000,92774344500,319500,319500,320000,319500,822
|
|
20250122,140900,92511678500,319500,320000,320000,319500,186
|
|
20250122,140800,92452235000,319500,319500,320000,319500,421
|
|
20250122,140700,92317709000,319500,320000,320000,319500,595
|
|
20250122,140600,92127524000,320000,319500,320000,319500,334
|
|
20250122,140500,92020763000,320000,319500,320000,319500,317
|
|
20250122,140400,91919459500,320000,320000,320000,319500,201
|
|
20250122,140300,91855223000,320000,319500,320000,319500,116
|
|
20250122,140200,91818135000,320000,319500,320000,319500,161
|
|
20250122,140100,91766678500,319500,320000,320000,319500,320
|
|
20250122,140000,91664387500,319500,319500,320000,319500,243
|
|
20250122,135900,91586720000,319500,319000,320000,319000,1885
|
|
20250122,135800,90984271000,319000,319000,319500,319000,452
|
|
20250122,135700,90840044000,319000,319000,319500,319000,324
|
|
20250122,135600,90736678500,319500,319000,319500,319000,412
|
|
20250122,135500,90605237000,319000,319000,319500,319000,452
|
|
20250122,135400,90460965000,319000,319000,319500,319000,213
|
|
20250122,135300,90393000000,319500,319500,320000,319000,841
|
|
20250122,135200,90124296000,320000,319500,320000,319500,861
|
|
20250122,135100,89849164000,319500,319500,320000,319500,237
|
|
20250122,135000,89773423000,320000,319500,320000,319500,648
|
|
20250122,134900,89566366000,319500,319500,320000,319500,170
|
|
20250122,134800,89512033000,319500,319500,320000,319500,95
|
|
20250122,134700,89481671500,320000,319500,320000,319000,2234
|
|
20250122,134600,88767948000,319500,319000,319500,319000,308
|
|
20250122,134500,88669643500,319500,319000,319500,319000,233
|
|
20250122,134400,88595232500,319000,319000,319500,319000,2861
|
|
20250122,134300,87682454000,319500,319000,319500,319000,774
|
|
20250122,134200,87435302500,319000,319500,319500,319000,808
|
|
20250122,134100,87177305500,319000,319000,319500,319000,508
|
|
20250122,134000,87015229000,319000,319000,319500,319000,443
|
|
20250122,133900,86873869500,319500,319000,319500,319000,1192
|
|
20250122,133800,86493606500,319500,319500,320000,319000,1338
|
|
20250122,133700,86066370000,319500,319500,320000,319500,2085
|
|
20250122,133600,85400208500,320000,319500,320000,319500,459
|
|
20250122,133500,85253523500,319500,319500,320000,319500,505
|
|
20250122,133400,85092157500,320000,320000,320000,319500,809
|
|
20250122,133300,84833669500,319500,319500,320000,319500,260
|
|
20250122,133200,84750586000,320000,319500,320000,319500,661
|
|
20250122,133100,84539357500,319500,319500,320000,319500,486
|
|
20250122,133000,84384069500,319500,319500,320000,319500,351
|
|
20250122,132900,84271898500,320000,320000,320000,319500,508
|
|
20250122,132800,84109511500,319500,319500,320000,319500,437
|
|
20250122,132700,83969856500,320000,320000,320000,319500,405
|
|
20250122,132600,83840377000,319500,319500,320000,319500,181
|
|
20250122,132500,83782516500,320000,319500,320000,319500,637
|
|
20250122,132400,83578776000,319500,319500,320000,319500,293
|
|
20250122,132300,83485146000,319500,319500,320000,319500,460
|
|
20250122,132200,83338097000,319500,319500,320000,319500,613
|
|
20250122,132100,83142121000,319500,320000,320000,319500,572
|
|
20250122,132000,82959360500,319500,320000,320000,319500,2686
|
|
20250122,131900,82100155000,320000,320000,320500,320000,359
|
|
20250122,131800,81985270500,320000,320000,320500,320000,998
|
|
20250122,131700,81665855500,320500,320000,320500,320000,539
|
|
20250122,131600,81493290500,320500,320500,320500,320000,2961
|
|
20250122,131500,80544862500,320500,320500,321000,320500,352
|
|
20250122,131400,80432046000,320500,321000,321500,320500,1412
|
|
20250122,131300,79978795000,321000,321000,321500,321000,583
|
|
20250122,131200,79791489500,321000,321000,321500,321000,196
|
|
20250122,131100,79728570000,321000,321000,321500,321000,100
|
|
20250122,131000,79696451500,321000,321000,321500,321000,523
|
|
20250122,130900,79528490000,321000,321000,321500,321000,404
|
|
20250122,130800,79398790000,321000,321000,321500,321000,325
|
|
20250122,130700,79294427500,321000,321500,321500,321000,238
|
|
20250122,130600,79218018500,321000,321000,321500,321000,248
|
|
20250122,130500,79138402500,321000,321000,321500,321000,190
|
|
20250122,130400,79077407000,321000,321000,321500,321000,236
|
|
20250122,130300,79001642000,321500,321000,321500,321000,202
|
|
20250122,130200,78936777000,321000,321500,321500,321000,296
|
|
20250122,130100,78841737500,321000,321000,321500,321000,145
|
|
20250122,130000,78795173000,321500,321500,321500,321000,207
|
|
20250122,125900,78728710000,321000,321500,321500,321000,224
|
|
20250122,125800,78656761000,321000,321500,321500,321000,241
|
|
20250122,125700,78579321500,321000,321000,321500,321000,278
|
|
20250122,125600,78490053500,321000,321500,321500,321000,231
|
|
20250122,125500,78415874000,321000,321500,321500,321000,259
|
|
20250122,125400,78332644000,321000,321000,321500,321000,293
|
|
20250122,125300,78238569000,321000,321000,321500,321000,105
|
|
20250122,125200,78204848500,321500,321000,321500,321000,400
|
|
20250122,125100,78076357000,321000,321000,321500,321000,241
|
|
20250122,125000,77998902000,321000,321000,321500,321000,461
|
|
20250122,124900,77850821500,321000,321000,321500,321000,202
|
|
20250122,124800,77785964000,321000,321000,321500,321000,208
|
|
20250122,124700,77719176000,321000,321000,321500,321000,221
|
|
20250122,124600,77648217000,321000,321000,321500,321000,104
|
|
20250122,124500,77614830000,321000,321000,321500,321000,150
|
|
20250122,124400,77566669000,321000,321000,321500,321000,231
|
|
20250122,124300,77492463500,321000,321000,321500,321000,167
|
|
20250122,124200,77438841000,321000,322000,322000,321000,4749
|
|
20250122,124100,75910032500,322000,322000,322500,322000,436
|
|
20250122,124000,75769601000,322000,322000,322500,322000,197
|
|
20250122,123900,75706152500,322000,322000,322500,322000,259
|
|
20250122,123800,75622683000,322000,322500,322500,322000,216
|
|
20250122,123700,75553094500,322000,322000,322500,322000,181
|
|
20250122,123600,75494782000,322000,322500,322500,322000,167
|
|
20250122,123500,75440991000,322500,322000,322500,322000,115
|
|
20250122,123400,75403941000,322000,322500,322500,322000,291
|
|
20250122,123300,75310185000,322000,322000,322500,322000,174
|
|
20250122,123200,75254094000,322500,322000,322500,322000,199
|
|
20250122,123100,75190001500,322000,321500,322500,321500,1704
|
|
20250122,123000,74641215500,321500,321000,322000,321000,1055
|
|
20250122,122900,74301968000,321000,321000,321500,321000,675
|
|
20250122,122800,74085209500,321500,321000,321500,321000,639
|
|
20250122,122700,73880064000,321000,321000,321500,321000,1289
|
|
20250122,122600,73466269000,321000,322000,322000,321000,1723
|
|
20250122,122500,72912470000,321500,321500,321500,321000,429
|
|
20250122,122400,72774569000,321500,321000,321500,321000,224
|
|
20250122,122300,72702602000,321000,320500,321500,320500,967
|
|
20250122,122200,72392064500,321000,320500,321000,320500,159
|
|
20250122,122100,72341054000,320500,320500,321000,320500,236
|
|
20250122,122000,72265392500,320500,321000,321000,320500,288
|
|
20250122,121900,72173073000,321000,320500,321000,320500,270
|
|
20250122,121800,72086490500,320500,321000,321500,320500,1597
|
|
20250122,121700,71573811500,321500,322000,322500,321000,4692
|
|
20250122,121600,70065080000,322000,322500,322500,322000,295
|
|
20250122,121500,69970078000,322000,322000,322500,322000,108
|
|
20250122,121400,69935300000,322500,322500,323000,322000,301
|
|
20250122,121300,69838289000,323000,322500,323000,322500,306
|
|
20250122,121200,69739599000,322500,322500,323000,322500,147
|
|
20250122,121100,69692144500,322500,321500,323000,321500,2037
|
|
20250122,121000,69035513500,322000,321500,322000,321500,139
|
|
20250122,120900,68990785000,321500,322000,322500,321500,312
|
|
20250122,120800,68890336500,322000,322500,322500,322000,208
|
|
20250122,120700,68823340500,322000,321500,322500,321500,273
|
|
20250122,120600,68735447000,321500,322500,322500,321500,555
|
|
20250122,120500,68556718500,322500,322000,322500,322000,470
|
|
20250122,120400,68405358500,322000,321500,322500,321500,1370
|
|
20250122,120300,67964169000,322000,321500,322000,321500,133
|
|
20250122,120200,67921381000,321500,322000,322000,321500,199
|
|
20250122,120100,67857378000,321500,321500,322000,321500,72
|
|
20250122,120000,67834214500,322000,321500,322000,321500,132
|
|
20250122,115900,67791768000,321500,320500,322000,320500,2746
|
|
20250122,115800,66909223500,320500,321000,321000,320500,430
|
|
20250122,115700,66771299000,321000,320500,321000,320500,290
|
|
20250122,115600,66678297000,320500,321000,321000,320500,512
|
|
20250122,115500,66513984000,321000,321500,321500,321000,285
|
|
20250122,115400,66422491000,321000,321500,321500,321000,164
|
|
20250122,115300,66369796000,321000,321000,321500,321000,74
|
|
20250122,115200,66346040500,321000,321000,321500,320500,1576
|
|
20250122,115100,65840683500,320500,320500,321000,320500,102
|
|
20250122,115000,65807986000,320500,321000,321000,320500,87
|
|
20250122,114900,65780093000,321000,320500,321500,320500,323
|
|
20250122,114800,65676417500,321000,320500,321000,320500,382
|
|
20250122,114700,65553828000,320500,320500,321000,320500,106
|
|
20250122,114600,65519848500,320500,320500,321000,320000,844
|
|
20250122,114500,65249345000,320000,320000,320500,320000,341
|
|
20250122,114400,65140176000,320000,320500,320500,320000,160
|
|
20250122,114300,65088955000,320000,320500,321000,320000,2115
|
|
20250122,114200,64411135500,320500,321000,321000,320500,191
|
|
20250122,114100,64349909500,321000,321000,321000,320500,31
|
|
20250122,114000,64339970000,320500,321000,321500,320500,808
|
|
20250122,113900,64080619500,321000,321000,321500,321000,178
|
|
20250122,113800,64023441500,321000,321000,321500,321000,138
|
|
20250122,113700,63979139000,321500,321000,321500,321000,244
|
|
20250122,113600,63900728500,321000,321000,321500,321000,104
|
|
20250122,113500,63867339000,321500,321000,321500,321000,48
|
|
20250122,113400,63851915000,321000,320500,321500,320500,270
|
|
20250122,113300,63765248000,320500,320500,321000,320500,89
|
|
20250122,113200,63736712000,320500,320500,321000,320500,157
|
|
20250122,113100,63686362500,320500,320500,321000,320500,219
|
|
20250122,113000,63616142500,320500,320500,321000,320500,174
|
|
20250122,112900,63560314500,320500,321000,321000,320500,299
|
|
20250122,112800,63464380500,320500,320500,321000,320500,136
|
|
20250122,112700,63420783000,320500,321500,321500,320500,623
|
|
20250122,112600,63220834500,321000,321000,321500,321000,982
|
|
20250122,112500,62905597500,321000,321500,321500,321000,111
|
|
20250122,112400,62869957500,321500,321500,321500,321500,582
|
|
20250122,112300,62682844500,321500,321500,322000,321000,308
|
|
20250122,112200,62583832000,321000,322000,322000,321000,845
|
|
20250122,112100,62312174500,321500,321000,322000,321000,862
|
|
20250122,112000,62035039000,321500,321000,321500,321000,114
|
|
20250122,111900,61998410000,321000,321500,321500,321000,142
|
|
20250122,111800,61952806000,321000,321000,321500,321000,128
|
|
20250122,111700,61911711500,321000,321000,321500,321000,140
|
|
20250122,111600,61866717000,321000,321500,321500,321000,270
|
|
20250122,111500,61779973500,321000,321000,321500,321000,105
|
|
20250122,111400,61746250500,321500,321000,321500,320500,211
|
|
20250122,111300,61678533500,320500,321000,321000,320500,382
|
|
20250122,111200,61555946500,320500,321000,321000,320500,171
|
|
20250122,111100,61501104500,320500,321500,321500,320500,580
|
|
20250122,111000,61314947500,321000,321000,321500,321000,252
|
|
20250122,110900,61234006500,321000,320500,321000,320500,207
|
|
20250122,110800,61167588000,320500,321000,321000,320500,120
|
|
20250122,110700,61129112000,320500,320500,321000,320500,114
|
|
20250122,110600,61092552500,320500,320500,321000,320500,664
|
|
20250122,110500,60879460500,321000,320500,321000,320500,101
|
|
20250122,110400,60847088000,320500,320500,320500,320500,110
|
|
20250122,110300,60811833000,320500,320500,321000,320500,831
|
|
20250122,110200,60545487500,320500,320500,321000,320500,137
|
|
20250122,110100,60501572500,321000,320500,321000,320500,86
|
|
20250122,110000,60474004000,320500,320500,321000,320500,135
|
|
20250122,105900,60430731500,320500,321000,321000,320500,87
|
|
20250122,105800,60402834500,320500,321000,321500,320500,422
|
|
20250122,105700,60267368000,321000,322000,322500,321000,740
|
|
20250122,105600,60029300000,322000,322000,322500,322000,176
|
|
20250122,105500,59972601000,322000,321500,322500,321500,1377
|
|
20250122,105400,59529187000,321500,321000,322000,321000,480
|
|
20250122,105300,59374997000,321000,321000,321500,321000,405
|
|
20250122,105200,59244964500,321000,321000,321500,320500,781
|
|
20250122,105100,58994023500,321000,320500,321000,320500,328
|
|
20250122,105000,58888779000,320500,320500,321000,320500,436
|
|
20250122,104900,58748929000,320500,320000,321000,320000,472
|
|
20250122,104800,58597697500,320000,320000,320500,320000,205
|
|
20250122,104700,58532060500,320000,320500,321000,320000,420
|
|
20250122,104600,58397466500,320500,320500,321000,320500,170
|
|
20250122,104500,58342980500,320500,319000,320500,319000,802
|
|
20250122,104400,58086618000,319000,319000,319500,319000,185
|
|
20250122,104300,58027600000,319500,319500,320000,319000,1679
|
|
20250122,104200,57491159000,320000,320000,320000,319500,961
|
|
20250122,104100,57183714000,320000,320000,320500,320000,298
|
|
20250122,104000,57088336500,320500,320000,320500,320000,317
|
|
20250122,103900,56986788000,320000,320500,321000,320000,2175
|
|
20250122,103800,56290400000,320500,321000,321000,320000,619
|
|
20250122,103700,56091983500,321000,320000,321000,320000,455
|
|
20250122,103600,55946137500,320000,320500,320500,320000,144
|
|
20250122,103500,55900043500,320500,320000,320500,320000,437
|
|
20250122,103400,55760032500,320000,319500,320500,319500,482
|
|
20250122,103300,55605842500,319500,320000,320000,319500,233
|
|
20250122,103200,55531340000,320000,320000,320500,319500,1396
|
|
20250122,103100,55084616500,320000,320000,320500,320000,158
|
|
20250122,103000,55034043500,320500,320000,320500,320000,191
|
|
20250122,102900,54972889500,320000,320000,320000,319500,656
|
|
20250122,102800,54763013500,319500,320000,320000,319500,606
|
|
20250122,102700,54569161500,320000,320500,321000,319500,4107
|
|
20250122,102600,53254607000,321000,320500,321000,320500,85
|
|
20250122,102500,53227353500,320500,320500,321000,320500,188
|
|
20250122,102400,53167051500,320500,320000,321000,320000,582
|
|
20250122,102300,52980503500,320000,320500,320500,320000,1136
|
|
20250122,102200,52616450500,320500,320500,321000,320000,1592
|
|
20250122,102100,52106481500,320500,321500,322000,320500,2161
|
|
20250122,102000,51412429000,322000,321500,322000,321500,559
|
|
20250122,101900,51232541000,321500,321000,322000,321000,679
|
|
20250122,101800,51014277500,321500,321500,321500,321000,308
|
|
20250122,101700,50915296000,321000,321000,321500,321000,179
|
|
20250122,101600,50857773500,321000,321500,321500,321000,896
|
|
20250122,101500,50570100000,321000,321000,321500,321000,280
|
|
20250122,101400,50480189000,321000,321500,321500,321000,1143
|
|
20250122,101300,50112764500,321000,321000,321500,321000,538
|
|
20250122,101200,49939847500,321500,320500,321500,320000,595
|
|
20250122,101100,49748959500,320500,320000,320500,320000,247
|
|
20250122,101000,49669833000,320500,320000,320500,320000,599
|
|
20250122,100900,49477928000,320000,321000,321500,320000,826
|
|
20250122,100800,49213145500,321000,320500,321500,320500,688
|
|
20250122,100700,48992333000,320500,320500,321000,320500,205
|
|
20250122,100600,48926576500,320500,320000,320500,320000,669
|
|
20250122,100500,48712213500,320000,320000,320500,320000,351
|
|
20250122,100400,48599875500,320000,319500,320000,319000,832
|
|
20250122,100300,48333998500,319000,318500,320000,318000,1040
|
|
20250122,100200,48002111000,318500,318000,318500,318000,905
|
|
20250122,100100,47714144500,318500,317500,318500,317500,1117
|
|
20250122,100000,47358910500,317500,318000,318500,317000,5117
|
|
20250122,095900,45732574500,318000,319500,320000,318000,11054
|
|
20250122,095800,42206044500,320000,319500,320000,319500,349
|
|
20250122,095700,42094436500,319500,319500,320000,319500,498
|
|
20250122,095600,41935160000,320000,319500,320000,319500,1014
|
|
20250122,095500,41610980500,320000,320500,321500,319500,1469
|
|
20250122,095400,41140043500,320000,319500,320500,319500,736
|
|
20250122,095300,40904573500,319500,320000,320000,319500,1366
|
|
20250122,095200,40467560500,320000,320000,320500,319500,902
|
|
20250122,095100,40178800500,320000,319500,320000,319500,418
|
|
20250122,095000,40045212500,320000,320500,321000,319500,2897
|
|
20250122,094900,39117990500,320000,320000,320500,320000,361
|
|
20250122,094800,39002424000,320000,320000,321500,320000,2656
|
|
20250122,094700,38150825000,320000,320000,320500,320000,486
|
|
20250122,094600,37995272000,320000,319000,320500,319000,1390
|
|
20250122,094500,37550838500,319000,319500,320000,319000,1107
|
|
20250122,094400,37197302500,319500,320000,320500,319500,1019
|
|
20250122,094300,36871380000,320500,320500,320500,320000,1618
|
|
20250122,094200,36353565500,320500,321000,321500,320000,1558
|
|
20250122,094100,35853669000,321500,321000,322000,321000,1081
|
|
20250122,094000,35506244000,321000,320500,321500,320000,764
|
|
20250122,093900,35261300000,320000,320000,322000,320000,1547
|
|
20250122,093800,34765468000,320500,319500,320500,319000,1971
|
|
20250122,093700,34134952500,319000,320000,320500,318500,5595
|
|
20250122,093600,32348223000,320000,321000,321500,320000,2372
|
|
20250122,093500,31587841000,321000,321500,323000,321000,1956
|
|
20250122,093400,30958256500,321500,321000,322000,320500,1624
|
|
20250122,093300,30436690000,320500,320000,320500,319500,1888
|
|
20250122,093200,29832196000,320000,319500,321000,319500,1454
|
|
20250122,093100,29366670000,320000,321000,321000,319000,4124
|
|
20250122,093000,28046772000,320500,321500,321500,320500,3319
|
|
20250122,092900,26981431500,321500,323000,323500,321500,5144
|
|
20250122,092800,25323553500,323500,324000,324500,323500,2299
|
|
20250122,092700,24579409500,324000,324500,325000,324000,3037
|
|
20250122,092600,23594450000,324500,325000,325000,324500,299
|
|
20250122,092500,23497369000,325000,325000,325500,324500,1236
|
|
20250122,092400,23095641500,325500,325000,326000,325000,945
|
|
20250122,092300,22788152500,325000,324500,325000,324000,1947
|
|
20250122,092200,22156305000,324000,324000,324500,324000,3247
|
|
20250122,092100,21103651000,324000,324000,324500,324000,1037
|
|
20250122,092000,20767533000,324000,325000,325500,324000,2080
|
|
20250122,091900,20092247000,325000,324500,325500,324000,2650
|
|
20250122,091800,19231221500,324500,325000,325500,324500,4110
|
|
20250122,091700,17896340500,325000,325500,326000,325000,1781
|
|
20250122,091600,17316807500,325500,326500,327000,325500,2758
|
|
20250122,091500,16417053000,327000,327000,327500,326500,1558
|
|
20250122,091400,15907521500,327500,329000,329500,327000,3144
|
|
20250122,091300,14875309000,329000,328500,329000,328500,711
|
|
20250122,091200,14641512500,329000,327000,329500,327000,6511
|
|
20250122,091100,12503181000,327000,328000,328500,327000,1397
|
|
20250122,091000,12045262000,328000,327000,328000,327000,1540
|
|
20250122,090900,11540919500,327000,328000,328000,326500,3815
|
|
20250122,090800,10292407000,328000,328000,328000,327500,567
|
|
20250122,090700,10106522000,328000,327500,328000,327500,2143
|
|
20250122,090600,9403935500,328000,326500,328000,326500,2517
|
|
20250122,090500,8579936000,326500,328500,328500,326500,4302
|
|
20250122,090400,7171167500,328000,329000,329000,328000,1629
|
|
20250122,090300,6636141500,328500,328000,330000,328000,3976
|
|
20250122,090200,5328373000,328000,327500,328500,326500,1909
|
|
20250122,090100,4703235500,327500,324500,327500,324000,3417
|
|
20250122,090000,3589937000,324000,329000,329000,324000,10942
|