740 lines
44 KiB
CSV
740 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,211700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,211600,200426113500,295500,295500,295500,295500,0
|
|
20250123,211500,200426113500,295500,295500,295500,295500,0
|
|
20250123,211400,200426113500,295500,295500,295500,295500,0
|
|
20250123,211300,200426113500,295500,295500,295500,295500,0
|
|
20250123,211200,200426113500,295500,295500,295500,295500,0
|
|
20250123,211100,200426113500,295500,295500,295500,295500,0
|
|
20250123,211000,200426113500,295500,295500,295500,295500,0
|
|
20250123,210900,200426113500,295500,295500,295500,295500,0
|
|
20250123,210800,200426113500,295500,295500,295500,295500,0
|
|
20250123,210700,200426113500,295500,295500,295500,295500,0
|
|
20250123,210600,200426113500,295500,295500,295500,295500,0
|
|
20250123,210500,200426113500,295500,295500,295500,295500,0
|
|
20250123,210400,200426113500,295500,295500,295500,295500,0
|
|
20250123,210300,200426113500,295500,295500,295500,295500,0
|
|
20250123,210200,200426113500,295500,295500,295500,295500,0
|
|
20250123,210100,200426113500,295500,295500,295500,295500,0
|
|
20250123,210000,200426113500,295500,295500,295500,295500,0
|
|
20250123,205900,200426113500,295500,295500,295500,295500,0
|
|
20250123,205800,200426113500,295500,295500,295500,295500,0
|
|
20250123,205700,200426113500,295500,295500,295500,295500,0
|
|
20250123,205600,200426113500,295500,295500,295500,295500,0
|
|
20250123,205500,200426113500,295500,295500,295500,295500,0
|
|
20250123,205400,200426113500,295500,295500,295500,295500,0
|
|
20250123,205300,200426113500,295500,295500,295500,295500,0
|
|
20250123,205200,200426113500,295500,295500,295500,295500,0
|
|
20250123,205100,200426113500,295500,295500,295500,295500,0
|
|
20250123,205000,200426113500,295500,295500,295500,295500,0
|
|
20250123,204900,200426113500,295500,295500,295500,295500,0
|
|
20250123,204800,200426113500,295500,295500,295500,295500,0
|
|
20250123,204700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,204600,200426113500,295500,295500,295500,295500,0
|
|
20250123,204500,200426113500,295500,295500,295500,295500,0
|
|
20250123,204400,200426113500,295500,295500,295500,295500,0
|
|
20250123,204300,200426113500,295500,295500,295500,295500,0
|
|
20250123,204200,200426113500,295500,295500,295500,295500,0
|
|
20250123,204100,200426113500,295500,295500,295500,295500,0
|
|
20250123,204000,200426113500,295500,295500,295500,295500,0
|
|
20250123,203900,200426113500,295500,295500,295500,295500,0
|
|
20250123,203800,200426113500,295500,295500,295500,295500,0
|
|
20250123,203700,200426113500,295500,295500,295500,295500,0
|
|
20250123,203600,200426113500,295500,295500,295500,295500,0
|
|
20250123,203500,200426113500,295500,295500,295500,295500,0
|
|
20250123,203400,200426113500,295500,295500,295500,295500,0
|
|
20250123,203300,200426113500,295500,295500,295500,295500,0
|
|
20250123,203200,200426113500,295500,295500,295500,295500,0
|
|
20250123,203100,200426113500,295500,295500,295500,295500,0
|
|
20250123,203000,200426113500,295500,295500,295500,295500,0
|
|
20250123,202900,200426113500,295500,295500,295500,295500,0
|
|
20250123,202800,200426113500,295500,295500,295500,295500,0
|
|
20250123,202700,200426113500,295500,295500,295500,295500,0
|
|
20250123,202600,200426113500,295500,295500,295500,295500,0
|
|
20250123,202500,200426113500,295500,295500,295500,295500,0
|
|
20250123,202400,200426113500,295500,295500,295500,295500,0
|
|
20250123,202300,200426113500,295500,295500,295500,295500,0
|
|
20250123,202200,200426113500,295500,295500,295500,295500,0
|
|
20250123,202100,200426113500,295500,295500,295500,295500,0
|
|
20250123,202000,200426113500,295500,295500,295500,295500,0
|
|
20250123,201900,200426113500,295500,295500,295500,295500,0
|
|
20250123,201800,200426113500,295500,295500,295500,295500,0
|
|
20250123,201700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,201600,200426113500,295500,295500,295500,295500,0
|
|
20250123,201500,200426113500,295500,295500,295500,295500,0
|
|
20250123,201400,200426113500,295500,295500,295500,295500,0
|
|
20250123,201300,200426113500,295500,295500,295500,295500,0
|
|
20250123,201200,200426113500,295500,295500,295500,295500,0
|
|
20250123,201100,200426113500,295500,295500,295500,295500,0
|
|
20250123,201000,200426113500,295500,295500,295500,295500,0
|
|
20250123,200900,200426113500,295500,295500,295500,295500,0
|
|
20250123,200800,200426113500,295500,295500,295500,295500,0
|
|
20250123,200700,200426113500,295500,295500,295500,295500,0
|
|
20250123,200600,200426113500,295500,295500,295500,295500,0
|
|
20250123,200500,200426113500,295500,295500,295500,295500,0
|
|
20250123,200400,200426113500,295500,295500,295500,295500,0
|
|
20250123,200300,200426113500,295500,295500,295500,295500,0
|
|
20250123,200200,200426113500,295500,295500,295500,295500,0
|
|
20250123,200100,200426113500,295500,295500,295500,295500,0
|
|
20250123,200000,200426113500,295500,295500,295500,295500,0
|
|
20250123,195900,200426113500,295500,295500,295500,295500,0
|
|
20250123,195800,200426113500,295500,295500,295500,295500,0
|
|
20250123,195700,200426113500,295500,295500,295500,295500,0
|
|
20250123,195600,200426113500,295500,295500,295500,295500,0
|
|
20250123,195500,200426113500,295500,295500,295500,295500,0
|
|
20250123,195400,200426113500,295500,295500,295500,295500,0
|
|
20250123,195300,200426113500,295500,295500,295500,295500,0
|
|
20250123,195200,200426113500,295500,295500,295500,295500,0
|
|
20250123,195100,200426113500,295500,295500,295500,295500,0
|
|
20250123,195000,200426113500,295500,295500,295500,295500,0
|
|
20250123,194900,200426113500,295500,295500,295500,295500,0
|
|
20250123,194800,200426113500,295500,295500,295500,295500,0
|
|
20250123,194700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,194600,200426113500,295500,295500,295500,295500,0
|
|
20250123,194500,200426113500,295500,295500,295500,295500,0
|
|
20250123,194400,200426113500,295500,295500,295500,295500,0
|
|
20250123,194300,200426113500,295500,295500,295500,295500,0
|
|
20250123,194200,200426113500,295500,295500,295500,295500,0
|
|
20250123,194100,200426113500,295500,295500,295500,295500,0
|
|
20250123,194000,200426113500,295500,295500,295500,295500,0
|
|
20250123,193900,200426113500,295500,295500,295500,295500,0
|
|
20250123,193800,200426113500,295500,295500,295500,295500,0
|
|
20250123,193700,200426113500,295500,295500,295500,295500,0
|
|
20250123,193600,200426113500,295500,295500,295500,295500,0
|
|
20250123,193500,200426113500,295500,295500,295500,295500,0
|
|
20250123,193400,200426113500,295500,295500,295500,295500,0
|
|
20250123,193300,200426113500,295500,295500,295500,295500,0
|
|
20250123,193200,200426113500,295500,295500,295500,295500,0
|
|
20250123,193100,200426113500,295500,295500,295500,295500,0
|
|
20250123,193000,200426113500,295500,295500,295500,295500,0
|
|
20250123,192900,200426113500,295500,295500,295500,295500,0
|
|
20250123,192800,200426113500,295500,295500,295500,295500,0
|
|
20250123,192700,200426113500,295500,295500,295500,295500,0
|
|
20250123,192600,200426113500,295500,295500,295500,295500,0
|
|
20250123,192500,200426113500,295500,295500,295500,295500,0
|
|
20250123,192400,200426113500,295500,295500,295500,295500,0
|
|
20250123,192300,200426113500,295500,295500,295500,295500,0
|
|
20250123,192200,200426113500,295500,295500,295500,295500,0
|
|
20250123,192100,200426113500,295500,295500,295500,295500,0
|
|
20250123,192000,200426113500,295500,295500,295500,295500,0
|
|
20250123,191900,200426113500,295500,295500,295500,295500,0
|
|
20250123,191800,200426113500,295500,295500,295500,295500,0
|
|
20250123,191700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,191600,200426113500,295500,295500,295500,295500,0
|
|
20250123,191500,200426113500,295500,295500,295500,295500,0
|
|
20250123,191400,200426113500,295500,295500,295500,295500,0
|
|
20250123,191300,200426113500,295500,295500,295500,295500,0
|
|
20250123,191200,200426113500,295500,295500,295500,295500,0
|
|
20250123,191100,200426113500,295500,295500,295500,295500,0
|
|
20250123,191000,200426113500,295500,295500,295500,295500,0
|
|
20250123,190900,200426113500,295500,295500,295500,295500,0
|
|
20250123,190800,200426113500,295500,295500,295500,295500,0
|
|
20250123,190700,200426113500,295500,295500,295500,295500,0
|
|
20250123,190600,200426113500,295500,295500,295500,295500,0
|
|
20250123,190500,200426113500,295500,295500,295500,295500,0
|
|
20250123,190400,200426113500,295500,295500,295500,295500,0
|
|
20250123,190300,200426113500,295500,295500,295500,295500,0
|
|
20250123,190200,200426113500,295500,295500,295500,295500,0
|
|
20250123,190100,200426113500,295500,295500,295500,295500,0
|
|
20250123,190000,200426113500,295500,295500,295500,295500,0
|
|
20250123,185900,200426113500,295500,295500,295500,295500,0
|
|
20250123,185800,200426113500,295500,295500,295500,295500,0
|
|
20250123,185700,200426113500,295500,295500,295500,295500,0
|
|
20250123,185600,200426113500,295500,295500,295500,295500,0
|
|
20250123,185500,200426113500,295500,295500,295500,295500,0
|
|
20250123,185400,200426113500,295500,295500,295500,295500,0
|
|
20250123,185300,200426113500,295500,295500,295500,295500,0
|
|
20250123,185200,200426113500,295500,295500,295500,295500,0
|
|
20250123,185100,200426113500,295500,295500,295500,295500,0
|
|
20250123,185000,200426113500,295500,295500,295500,295500,0
|
|
20250123,184900,200426113500,295500,295500,295500,295500,0
|
|
20250123,184800,200426113500,295500,295500,295500,295500,0
|
|
20250123,184700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,184600,200426113500,295500,295500,295500,295500,0
|
|
20250123,184500,200426113500,295500,295500,295500,295500,0
|
|
20250123,184400,200426113500,295500,295500,295500,295500,0
|
|
20250123,184300,200426113500,295500,295500,295500,295500,0
|
|
20250123,184200,200426113500,295500,295500,295500,295500,0
|
|
20250123,184100,200426113500,295500,295500,295500,295500,0
|
|
20250123,184000,200426113500,295500,295500,295500,295500,0
|
|
20250123,183900,200426113500,295500,295500,295500,295500,0
|
|
20250123,183800,200426113500,295500,295500,295500,295500,0
|
|
20250123,183700,200426113500,295500,295500,295500,295500,0
|
|
20250123,183600,200426113500,295500,295500,295500,295500,0
|
|
20250123,183500,200426113500,295500,295500,295500,295500,0
|
|
20250123,183400,200426113500,295500,295500,295500,295500,0
|
|
20250123,183300,200426113500,295500,295500,295500,295500,0
|
|
20250123,183200,200426113500,295500,295500,295500,295500,0
|
|
20250123,183100,200426113500,295500,295500,295500,295500,0
|
|
20250123,183000,200426113500,295500,295500,295500,295500,0
|
|
20250123,182900,200426113500,295500,295500,295500,295500,0
|
|
20250123,182800,200426113500,295500,295500,295500,295500,0
|
|
20250123,182700,200426113500,295500,295500,295500,295500,0
|
|
20250123,182600,200426113500,295500,295500,295500,295500,0
|
|
20250123,182500,200426113500,295500,295500,295500,295500,0
|
|
20250123,182400,200426113500,295500,295500,295500,295500,0
|
|
20250123,182300,200426113500,295500,295500,295500,295500,0
|
|
20250123,182200,200426113500,295500,295500,295500,295500,0
|
|
20250123,182100,200426113500,295500,295500,295500,295500,0
|
|
20250123,182000,200426113500,295500,295500,295500,295500,0
|
|
20250123,181900,200426113500,295500,295500,295500,295500,0
|
|
20250123,181800,200426113500,295500,295500,295500,295500,0
|
|
20250123,181700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,181600,200426113500,295500,295500,295500,295500,0
|
|
20250123,181500,200426113500,295500,295500,295500,295500,0
|
|
20250123,181400,200426113500,295500,295500,295500,295500,0
|
|
20250123,181300,200426113500,295500,295500,295500,295500,0
|
|
20250123,181200,200426113500,295500,295500,295500,295500,0
|
|
20250123,181100,200426113500,295500,295500,295500,295500,0
|
|
20250123,181000,200426113500,295500,295500,295500,295500,0
|
|
20250123,180900,200426113500,295500,295500,295500,295500,0
|
|
20250123,180800,200426113500,295500,295500,295500,295500,0
|
|
20250123,180700,200426113500,295500,295500,295500,295500,0
|
|
20250123,180600,200426113500,295500,295500,295500,295500,0
|
|
20250123,180500,200426113500,295500,295500,295500,295500,0
|
|
20250123,180400,200426113500,295500,295500,295500,295500,0
|
|
20250123,180300,200426113500,295500,295500,295500,295500,0
|
|
20250123,180200,200426113500,295500,295500,295500,295500,0
|
|
20250123,180100,200426113500,295500,295500,295500,295500,0
|
|
20250123,180000,200426113500,295500,295500,295500,295500,0
|
|
20250123,175900,200426113500,295500,295500,295500,295500,0
|
|
20250123,175800,200426113500,295500,295500,295500,295500,0
|
|
20250123,175700,200426113500,295500,295500,295500,295500,0
|
|
20250123,175600,200426113500,295500,295500,295500,295500,0
|
|
20250123,175500,200426113500,295500,295500,295500,295500,0
|
|
20250123,175400,200426113500,295500,295500,295500,295500,0
|
|
20250123,175300,200426113500,295500,295500,295500,295500,0
|
|
20250123,175200,200426113500,295500,295500,295500,295500,0
|
|
20250123,175100,200426113500,295500,295500,295500,295500,0
|
|
20250123,175000,200426113500,295500,295500,295500,295500,0
|
|
20250123,174900,200426113500,295500,295500,295500,295500,0
|
|
20250123,174800,200426113500,295500,295500,295500,295500,0
|
|
20250123,174700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,174600,200426113500,295500,295500,295500,295500,0
|
|
20250123,174500,200426113500,295500,295500,295500,295500,0
|
|
20250123,174400,200426113500,295500,295500,295500,295500,0
|
|
20250123,174300,200426113500,295500,295500,295500,295500,0
|
|
20250123,174200,200426113500,295500,295500,295500,295500,0
|
|
20250123,174100,200426113500,295500,295500,295500,295500,0
|
|
20250123,174000,200426113500,295500,295500,295500,295500,0
|
|
20250123,173900,200426113500,295500,295500,295500,295500,0
|
|
20250123,173800,200426113500,295500,295500,295500,295500,0
|
|
20250123,173700,200426113500,295500,295500,295500,295500,0
|
|
20250123,173600,200426113500,295500,295500,295500,295500,0
|
|
20250123,173500,200426113500,295500,295500,295500,295500,0
|
|
20250123,173400,200426113500,295500,295500,295500,295500,0
|
|
20250123,173300,200426113500,295500,295500,295500,295500,0
|
|
20250123,173200,200426113500,295500,295500,295500,295500,0
|
|
20250123,173100,200426113500,295500,295500,295500,295500,0
|
|
20250123,173000,200426113500,295500,295500,295500,295500,0
|
|
20250123,172900,200426113500,295500,295500,295500,295500,0
|
|
20250123,172800,200426113500,295500,295500,295500,295500,0
|
|
20250123,172700,200426113500,295500,295500,295500,295500,0
|
|
20250123,172600,200426113500,295500,295500,295500,295500,0
|
|
20250123,172500,200426113500,295500,295500,295500,295500,0
|
|
20250123,172400,200426113500,295500,295500,295500,295500,0
|
|
20250123,172300,200426113500,295500,295500,295500,295500,0
|
|
20250123,172200,200426113500,295500,295500,295500,295500,0
|
|
20250123,172100,200426113500,295500,295500,295500,295500,0
|
|
20250123,172000,200426113500,295500,295500,295500,295500,0
|
|
20250123,171900,200426113500,295500,295500,295500,295500,0
|
|
20250123,171800,200426113500,295500,295500,295500,295500,0
|
|
20250123,171700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,171600,200426113500,295500,295500,295500,295500,0
|
|
20250123,171500,200426113500,295500,295500,295500,295500,0
|
|
20250123,171400,200426113500,295500,295500,295500,295500,0
|
|
20250123,171300,200426113500,295500,295500,295500,295500,0
|
|
20250123,171200,200426113500,295500,295500,295500,295500,0
|
|
20250123,171100,200426113500,295500,295500,295500,295500,0
|
|
20250123,171000,200426113500,295500,295500,295500,295500,0
|
|
20250123,170900,200426113500,295500,295500,295500,295500,0
|
|
20250123,170800,200426113500,295500,295500,295500,295500,0
|
|
20250123,170700,200426113500,295500,295500,295500,295500,0
|
|
20250123,170600,200426113500,295500,295500,295500,295500,0
|
|
20250123,170500,200426113500,295500,295500,295500,295500,0
|
|
20250123,170400,200426113500,295500,295500,295500,295500,0
|
|
20250123,170300,200426113500,295500,295500,295500,295500,0
|
|
20250123,170200,200426113500,295500,295500,295500,295500,0
|
|
20250123,170100,200426113500,295500,295500,295500,295500,0
|
|
20250123,170000,200426113500,295500,295500,295500,295500,0
|
|
20250123,165900,200426113500,295500,295500,295500,295500,0
|
|
20250123,165800,200426113500,295500,295500,295500,295500,0
|
|
20250123,165700,200426113500,295500,295500,295500,295500,0
|
|
20250123,165600,200426113500,295500,295500,295500,295500,0
|
|
20250123,165500,200426113500,295500,295500,295500,295500,0
|
|
20250123,165400,200426113500,295500,295500,295500,295500,0
|
|
20250123,165300,200426113500,295500,295500,295500,295500,0
|
|
20250123,165200,200426113500,295500,295500,295500,295500,0
|
|
20250123,165100,200426113500,295500,295500,295500,295500,0
|
|
20250123,165000,200426113500,295500,295500,295500,295500,0
|
|
20250123,164900,200426113500,295500,295500,295500,295500,0
|
|
20250123,164800,200426113500,295500,295500,295500,295500,0
|
|
20250123,164700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,164600,200426113500,295500,295500,295500,295500,0
|
|
20250123,164500,200426113500,295500,295500,295500,295500,0
|
|
20250123,164400,200426113500,295500,295500,295500,295500,0
|
|
20250123,164300,200426113500,295500,295500,295500,295500,0
|
|
20250123,164200,200426113500,295500,295500,295500,295500,0
|
|
20250123,164100,200426113500,295500,295500,295500,295500,0
|
|
20250123,164000,200426113500,295500,295500,295500,295500,0
|
|
20250123,163900,200426113500,295500,295500,295500,295500,0
|
|
20250123,163800,200426113500,295500,295500,295500,295500,0
|
|
20250123,163700,200426113500,295500,295500,295500,295500,0
|
|
20250123,163600,200426113500,295500,295500,295500,295500,0
|
|
20250123,163500,200426113500,295500,295500,295500,295500,0
|
|
20250123,163400,200426113500,295500,295500,295500,295500,0
|
|
20250123,163300,200426113500,295500,295500,295500,295500,0
|
|
20250123,163200,200426113500,295500,295500,295500,295500,0
|
|
20250123,163100,200426113500,295500,295500,295500,295500,0
|
|
20250123,163000,200426113500,295500,295500,295500,295500,0
|
|
20250123,162900,200426113500,295500,295500,295500,295500,0
|
|
20250123,162800,200426113500,295500,295500,295500,295500,0
|
|
20250123,162700,200426113500,295500,295500,295500,295500,0
|
|
20250123,162600,200426113500,295500,295500,295500,295500,0
|
|
20250123,162500,200426113500,295500,295500,295500,295500,0
|
|
20250123,162400,200426113500,295500,295500,295500,295500,0
|
|
20250123,162300,200426113500,295500,295500,295500,295500,0
|
|
20250123,162200,200426113500,295500,295500,295500,295500,0
|
|
20250123,162100,200426113500,295500,295500,295500,295500,0
|
|
20250123,162000,200426113500,295500,295500,295500,295500,0
|
|
20250123,161900,200426113500,295500,295500,295500,295500,0
|
|
20250123,161800,200426113500,295500,295500,295500,295500,0
|
|
20250123,161700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,161600,200426113500,295500,295500,295500,295500,0
|
|
20250123,161500,200426113500,295500,295500,295500,295500,0
|
|
20250123,161400,200426113500,295500,295500,295500,295500,0
|
|
20250123,161300,200426113500,295500,295500,295500,295500,0
|
|
20250123,161200,200426113500,295500,295500,295500,295500,0
|
|
20250123,161100,200426113500,295500,295500,295500,295500,0
|
|
20250123,161000,200426113500,295500,295500,295500,295500,0
|
|
20250123,160900,200426113500,295500,295500,295500,295500,0
|
|
20250123,160800,200426113500,295500,295500,295500,295500,0
|
|
20250123,160700,200426113500,295500,295500,295500,295500,0
|
|
20250123,160600,200426113500,295500,295500,295500,295500,0
|
|
20250123,160500,200426113500,295500,295500,295500,295500,0
|
|
20250123,160400,200426113500,295500,295500,295500,295500,0
|
|
20250123,160300,200426113500,295500,295500,295500,295500,0
|
|
20250123,160200,200426113500,295500,295500,295500,295500,0
|
|
20250123,160100,200426113500,295500,295500,295500,295500,0
|
|
20250123,160000,200426113500,295500,295500,295500,295500,0
|
|
20250123,155900,200426113500,295500,295500,295500,295500,0
|
|
20250123,155800,200426113500,295500,295500,295500,295500,0
|
|
20250123,155700,200426113500,295500,295500,295500,295500,0
|
|
20250123,155600,200426113500,295500,295500,295500,295500,0
|
|
20250123,155500,200426113500,295500,295500,295500,295500,0
|
|
20250123,155400,200426113500,295500,295500,295500,295500,0
|
|
20250123,155300,200426113500,295500,295500,295500,295500,0
|
|
20250123,155200,200426113500,295500,295500,295500,295500,0
|
|
20250123,155100,200426113500,295500,295500,295500,295500,0
|
|
20250123,155000,200426113500,295500,295500,295500,295500,0
|
|
20250123,154900,200426113500,295500,295500,295500,295500,0
|
|
20250123,154800,200426113500,295500,295500,295500,295500,0
|
|
20250123,154700,200426113500,295500,295500,295500,295500,15107
|
|
20250123,154600,200426113500,295500,295500,295500,295500,0
|
|
20250123,154500,200426113500,295500,295500,295500,295500,0
|
|
20250123,154400,200426113500,295500,295500,295500,295500,0
|
|
20250123,154300,200426113500,295500,295500,295500,295500,0
|
|
20250123,154200,200426113500,295500,295500,295500,295500,0
|
|
20250123,154100,200426113500,295500,295500,295500,295500,0
|
|
20250123,154000,200426113500,295500,295500,295500,295500,0
|
|
20250123,153900,200426113500,295500,295500,295500,295500,0
|
|
20250123,153800,200426113500,295500,295500,295500,295500,0
|
|
20250123,153700,200426113500,295500,295500,295500,295500,0
|
|
20250123,153600,200426113500,295500,295500,295500,295500,0
|
|
20250123,153500,200426113500,295500,295500,295500,295500,0
|
|
20250123,153400,200426113500,295500,295500,295500,295500,0
|
|
20250123,153300,200426113500,295500,295500,295500,295500,0
|
|
20250123,153200,200426113500,295500,295500,295500,295500,0
|
|
20250123,153100,200426113500,295500,295500,295500,295500,0
|
|
20250123,153000,200426113500,295500,295500,295500,295500,15107
|
|
20250123,152900,195961995000,296000,296000,296000,296000,0
|
|
20250123,152800,195961995000,296000,296000,296000,296000,0
|
|
20250123,152700,195961995000,296000,296000,296000,296000,0
|
|
20250123,152600,195961995000,296000,296000,296000,296000,0
|
|
20250123,152500,195961995000,296000,296000,296000,296000,0
|
|
20250123,152400,195961995000,296000,296000,296000,296000,0
|
|
20250123,152300,195961995000,296000,296000,296000,296000,0
|
|
20250123,152200,195961995000,296000,296000,296000,296000,0
|
|
20250123,152100,195961995000,296000,296000,296000,296000,0
|
|
20250123,152000,195961995000,296000,296000,296000,296000,0
|
|
20250123,151900,195961995000,296000,295000,296000,295000,2592
|
|
20250123,151800,195196423500,295000,294500,295500,294500,4692
|
|
20250123,151700,193812385500,294500,295500,295500,294500,1058
|
|
20250123,151600,193500528500,295500,294500,295500,294500,2168
|
|
20250123,151500,192861167500,295000,295500,295500,294500,5613
|
|
20250123,151400,191205867000,295500,295500,296000,295500,1157
|
|
20250123,151300,190863949000,295500,295500,296000,295500,1791
|
|
20250123,151200,190334676000,295500,295500,296000,295500,1006
|
|
20250123,151100,190037291000,295500,296000,296000,295500,637
|
|
20250123,151000,189849004500,296000,295500,296000,295500,968
|
|
20250123,150900,189562815000,296000,295000,296000,294500,4723
|
|
20250123,150800,188168067000,295000,295000,295000,294500,967
|
|
20250123,150700,187883104500,295000,295000,295500,294500,1088
|
|
20250123,150600,187562152000,295000,294500,295000,294500,1862
|
|
20250123,150500,187013220500,294500,295000,295500,294500,2324
|
|
20250123,150400,186327784000,295000,295000,295500,294500,5416
|
|
20250123,150300,184730052000,295000,295000,295500,295000,935
|
|
20250123,150200,184454143000,295000,295000,295500,295000,925
|
|
20250123,150100,184181211500,295000,295000,296000,295000,12741
|
|
20250123,150000,180421427500,295000,295500,296000,295000,1217
|
|
20250123,145900,180061942000,295500,295500,296000,295500,1222
|
|
20250123,145800,179700795500,295500,295500,296000,295500,2015
|
|
20250123,145700,179105293500,295500,295500,296000,295500,1127
|
|
20250123,145600,178772203500,296000,295500,296000,295500,1380
|
|
20250123,145500,178364132000,295500,295500,296000,295500,2301
|
|
20250123,145400,177683411500,295500,295500,296000,295500,2272
|
|
20250123,145300,177011869500,295500,296000,296500,295500,1760
|
|
20250123,145200,176490880500,296000,296000,296500,296000,712
|
|
20250123,145100,176280095000,296000,296000,296500,296000,1393
|
|
20250123,145000,175867696000,296000,296000,296500,296000,892
|
|
20250123,144900,175603466000,296000,296000,296500,296000,704
|
|
20250123,144800,175394970500,296000,296000,296500,296000,664
|
|
20250123,144700,175198359000,296000,296500,296500,296000,1165
|
|
20250123,144600,174853167500,296000,296500,296500,296000,855
|
|
20250123,144500,174599960000,296000,296000,296500,295500,1149
|
|
20250123,144400,174259897000,296000,296000,296500,295500,7592
|
|
20250123,144300,172012494000,296500,296500,296500,296000,1086
|
|
20250123,144200,171690730000,296000,296500,297000,296000,2483
|
|
20250123,144100,170954955500,297000,296500,297000,296500,1157
|
|
20250123,144000,170611867500,296500,296500,297000,296500,2557
|
|
20250123,143900,169853657000,296500,297000,297500,296500,6047
|
|
20250123,143800,168057930000,297000,297000,297500,297000,712
|
|
20250123,143700,167846412500,297500,297000,297500,297000,617
|
|
20250123,143600,167663122000,297000,297500,297500,297000,718
|
|
20250123,143500,167449772000,297000,297000,297500,297000,502
|
|
20250123,143400,167300621500,297500,297000,297500,297000,471
|
|
20250123,143300,167160649500,297500,297000,297500,297000,469
|
|
20250123,143200,167021316500,297500,298000,298000,297500,1044
|
|
20250123,143100,166710679000,297500,297500,298000,297500,422
|
|
20250123,143000,166585112000,297500,297500,298000,297500,996
|
|
20250123,142900,166288757000,297500,297500,298000,297500,398
|
|
20250123,142800,166170323000,297500,298000,298000,297500,379
|
|
20250123,142700,166057550000,298000,297500,298000,297500,489
|
|
20250123,142600,165912038500,297500,297500,298000,297500,429
|
|
20250123,142500,165784362000,297500,297500,298000,297500,817
|
|
20250123,142400,165541149500,297500,297500,298000,297500,659
|
|
20250123,142300,165345055000,297500,297500,298000,297500,1236
|
|
20250123,142200,164976924500,297500,297500,298000,297500,565
|
|
20250123,142100,164808810500,297500,297500,298000,297000,449
|
|
20250123,142000,164675218000,297500,297500,298000,297000,1342
|
|
20250123,141900,164276052000,297500,297500,298000,297500,902
|
|
20250123,141800,164007683500,297500,297500,298000,297500,745
|
|
20250123,141700,163785991500,297500,298000,298000,297500,474
|
|
20250123,141600,163644919500,297500,297500,298000,297500,1441
|
|
20250123,141500,163216172500,297500,298000,298000,297500,522
|
|
20250123,141400,163060817500,298000,298000,298500,297500,1747
|
|
20250123,141300,162540379500,298000,298000,298500,298000,601
|
|
20250123,141200,162361240500,298500,298500,298500,298000,488
|
|
20250123,141100,162215786000,298000,298000,298500,298000,479
|
|
20250123,141000,162072989500,298000,298000,298500,298000,566
|
|
20250123,140900,161904205500,298000,298000,298500,298000,427
|
|
20250123,140800,161776910500,298000,298500,298500,298000,661
|
|
20250123,140700,161579877000,298000,298000,298500,298000,638
|
|
20250123,140600,161389706500,298000,298000,299000,298000,409
|
|
20250123,140500,161267718000,298000,298500,299000,298000,547
|
|
20250123,140400,161104536500,298500,298000,298500,297500,698
|
|
20250123,140300,160896436000,298500,298000,299000,297500,727
|
|
20250123,140200,160679744000,298000,298000,299000,298000,1461
|
|
20250123,140100,160243735000,298000,298000,298500,298000,146
|
|
20250123,140000,160200207000,298000,297500,298500,297500,437
|
|
20250123,135900,160070034500,297500,297500,298500,297500,710
|
|
20250123,135800,159858647000,297500,298000,298500,297500,537
|
|
20250123,135700,159698712000,298000,298500,299000,298000,507
|
|
20250123,135600,159547574000,298500,298500,299000,298000,597
|
|
20250123,135500,159369529500,298500,298500,299000,298500,457
|
|
20250123,135400,159233051000,298500,298500,299000,298000,476
|
|
20250123,135300,159091048000,298000,298000,298000,297500,443
|
|
20250123,135200,158959108000,297500,298000,298500,297500,872
|
|
20250123,135100,158699345000,298000,298000,298500,298000,303
|
|
20250123,135000,158609011000,298000,298000,298500,298000,321
|
|
20250123,134900,158513277000,298000,298500,299000,298000,1197
|
|
20250123,134800,158156067500,299000,298500,299000,298500,263
|
|
20250123,134700,158077510000,298500,298000,299000,298000,707
|
|
20250123,134600,157866637500,298500,298000,298500,298000,362
|
|
20250123,134500,157758727500,298000,298000,298500,298000,271
|
|
20250123,134400,157677937500,298500,298000,298500,298000,444
|
|
20250123,134300,157545589000,298500,298500,299000,298000,270
|
|
20250123,134200,157465035500,298500,299000,299500,298500,510
|
|
20250123,134100,157312559500,299000,298000,299500,298000,1594
|
|
20250123,134000,156836197000,298500,298000,298500,297500,370
|
|
20250123,133900,156725925500,298000,297500,298500,297500,419
|
|
20250123,133800,156601154000,297500,298000,298500,297500,716
|
|
20250123,133700,156387799500,298000,297500,299000,297500,1429
|
|
20250123,133600,155961446000,298000,298000,298500,297500,532
|
|
20250123,133500,155802907500,297500,297500,298000,297500,328
|
|
20250123,133400,155705272500,298000,298000,298500,297500,436
|
|
20250123,133300,155575372500,298000,298000,298500,298000,925
|
|
20250123,133200,155299714500,298000,298500,298500,298000,283
|
|
20250123,133100,155215366000,298000,298000,298500,297500,4547
|
|
20250123,133000,153860314000,298000,298000,298500,298000,1820
|
|
20250123,132900,153317247500,298000,299000,299000,298000,1576
|
|
20250123,132800,152846792500,298500,298500,299000,298500,294
|
|
20250123,132700,152758995000,299000,298500,299000,298500,519
|
|
20250123,132600,152604032500,298500,299000,299500,298500,586
|
|
20250123,132500,152428830500,299000,298500,299500,298500,775
|
|
20250123,132400,152197158000,298500,299000,299500,298500,1326
|
|
20250123,132300,151800881000,299000,299000,299500,299000,312
|
|
20250123,132200,151707566000,299000,299500,299500,299000,290
|
|
20250123,132100,151620825000,299000,299000,299500,299000,290
|
|
20250123,132000,151534096000,299000,298500,299500,298500,1234
|
|
20250123,131900,151165092500,298500,298500,299000,298500,239
|
|
20250123,131800,151093726000,298500,299000,299000,298500,353
|
|
20250123,131700,150988288000,298500,298500,299000,298500,269
|
|
20250123,131600,150907943000,298500,299000,299500,298500,1462
|
|
20250123,131500,150470838000,299500,299000,299500,299000,390
|
|
20250123,131400,150354131000,299500,299500,299500,299000,363
|
|
20250123,131300,150245532500,299000,299500,299500,299000,170
|
|
20250123,131200,150194666500,299000,299000,299500,299000,234
|
|
20250123,131100,150124682000,299000,299000,299500,299000,250
|
|
20250123,131000,150049916500,299000,299000,299500,299000,401
|
|
20250123,130900,149929897500,299000,299000,299500,299000,221
|
|
20250123,130800,149863786000,299000,299000,299500,299000,237
|
|
20250123,130700,149792879500,299500,299000,299500,299000,240
|
|
20250123,130600,149721096500,299000,299000,299500,298500,738
|
|
20250123,130500,149500377000,298500,298500,299000,298500,327
|
|
20250123,130400,149402692500,298500,298500,299000,298500,218
|
|
20250123,130300,149337587500,298500,298500,299000,298500,176
|
|
20250123,130200,149285024500,298500,298500,299000,298500,216
|
|
20250123,130100,149220525000,298500,298500,299000,298500,332
|
|
20250123,130000,149121405500,298500,299500,300000,298500,2963
|
|
20250123,125900,148234817000,299500,299500,300000,299500,429
|
|
20250123,125800,148106244500,299500,300000,300000,299500,295
|
|
20250123,125700,148017794000,300000,299500,300000,299500,647
|
|
20250123,125600,147823814500,300000,300000,300000,299500,1012
|
|
20250123,125500,147520282500,300000,300500,300500,300000,314
|
|
20250123,125400,147426016500,300500,299500,300500,299500,1320
|
|
20250123,125300,147030033500,300000,300000,300500,299500,599
|
|
20250123,125200,146850395000,300500,300000,300500,299500,1889
|
|
20250123,125100,146283827500,299500,300000,300000,299500,280
|
|
20250123,125000,146199889500,299500,299500,300000,299500,209
|
|
20250123,124900,146137276000,299500,299500,300000,299500,268
|
|
20250123,124800,146056970000,299500,300000,300000,299500,264
|
|
20250123,124700,145977857500,300000,299500,300000,299500,725
|
|
20250123,124600,145760455500,299500,300000,300000,299500,318
|
|
20250123,124500,145665168000,299500,300000,300000,299500,188
|
|
20250123,124400,145608839500,299500,299500,300000,299500,164
|
|
20250123,124300,145559704000,299500,299500,300000,299500,350
|
|
20250123,124200,145454859000,299500,300000,300000,299500,790
|
|
20250123,124100,145218167000,300000,298500,300000,298500,2558
|
|
20250123,124000,144452866000,298500,298500,299000,298500,311
|
|
20250123,123900,144359991500,298500,298500,299000,298500,410
|
|
20250123,123800,144237582000,298500,298500,299000,298500,187
|
|
20250123,123700,144181752000,298500,298500,299000,298500,439
|
|
20250123,123600,144050698500,298500,298000,299000,298000,485
|
|
20250123,123500,143905965500,298000,298000,298500,298000,441
|
|
20250123,123400,143774412500,298000,298000,298500,298000,221
|
|
20250123,123300,143708542500,298000,298000,298500,298000,221
|
|
20250123,123200,143642654500,298000,298000,298500,298000,353
|
|
20250123,123100,143537450500,298000,298500,298500,298000,222
|
|
20250123,123000,143471276000,298000,297500,298500,297500,332
|
|
20250123,122900,143372325000,297500,298500,298500,297500,305
|
|
20250123,122800,143281488000,298000,298000,298500,298000,291
|
|
20250123,122700,143194758000,298500,298000,298500,298000,339
|
|
20250123,122600,143093711000,298000,298000,298500,298000,335
|
|
20250123,122500,142993869500,298000,298000,298500,298000,704
|
|
20250123,122400,142783921500,298000,298000,298500,298000,260
|
|
20250123,122300,142706394000,298500,298000,298500,298000,182
|
|
20250123,122200,142652127500,298000,298000,298500,298000,204
|
|
20250123,122100,142591323500,298500,298000,298500,298000,324
|
|
20250123,122000,142494728500,298500,299000,299500,298000,1311
|
|
20250123,121900,142102539000,299000,297500,299000,297000,3344
|
|
20250123,121800,141106958000,297500,297000,297500,297000,463
|
|
20250123,121700,140969382500,297000,297000,297500,297000,282
|
|
20250123,121600,140885614000,297000,297500,297500,297000,990
|
|
20250123,121500,140591564000,297000,297500,297500,297000,676
|
|
20250123,121400,140390672500,297000,298000,298000,297000,1710
|
|
20250123,121300,139881926500,297500,298000,298000,297500,312
|
|
20250123,121200,139789082000,298000,297500,298000,297500,383
|
|
20250123,121100,139675092000,298000,298000,298000,297500,263
|
|
20250123,121000,139596798000,297500,298000,298000,297500,487
|
|
20250123,120900,139451816500,298000,297500,298000,297500,284
|
|
20250123,120800,139367305500,297500,297500,298000,297500,208
|
|
20250123,120700,139305389000,298000,297500,298000,297500,404
|
|
20250123,120600,139185137000,298000,298000,298500,297500,1608
|
|
20250123,120500,138706114000,298000,298500,298500,298000,663
|
|
20250123,120400,138508522000,298500,298500,298500,298000,376
|
|
20250123,120300,138396362500,298000,298000,298500,298000,1286
|
|
20250123,120200,138012718000,298000,298000,298500,298000,583
|
|
20250123,120100,137838962500,298000,298500,299000,298000,1161
|
|
20250123,120000,137492435000,298500,298500,299000,298500,322
|
|
20250123,115900,137396305000,298500,298500,299000,298500,286
|
|
20250123,115800,137310899500,298500,298500,299000,298500,244
|
|
20250123,115700,137238048000,298500,298500,299000,298500,161
|
|
20250123,115600,137189965000,299000,298500,299000,298500,408
|
|
20250123,115500,137068078500,298500,298500,299000,298500,254
|
|
20250123,115400,136992237000,299000,298500,299000,298500,156
|
|
20250123,115300,136945647000,299000,298500,299000,298500,344
|
|
20250123,115200,136842927500,298500,298500,299000,298500,158
|
|
20250123,115100,136795728000,298500,298500,299000,298500,436
|
|
20250123,115000,136665567500,298500,299500,299500,298500,1591
|
|
20250123,114900,136189796500,299500,299500,299500,299000,306
|
|
20250123,114800,136098253500,299500,299500,299500,299000,554
|
|
20250123,114700,135932410500,299500,299500,299500,299000,459
|
|
20250123,114600,135795094500,299000,299000,299500,299000,579
|
|
20250123,114500,135621855000,299500,299500,300000,299000,1610
|
|
20250123,114400,135139779500,299500,299500,300000,299500,488
|
|
20250123,114300,134993493500,299500,300000,300000,299500,317
|
|
20250123,114200,134898438000,299500,299500,300000,299500,379
|
|
20250123,114100,134784816000,300000,300000,300000,299500,455
|
|
20250123,114000,134648439500,300000,300000,300000,299500,209
|
|
20250123,113900,134585808000,299500,299500,300000,299500,333
|
|
20250123,113800,134485999000,299500,299500,300000,299500,331
|
|
20250123,113700,134386818500,299500,299500,299500,299000,369
|
|
20250123,113600,134276340500,299500,299000,300000,299000,366
|
|
20250123,113500,134166807500,299500,300000,300000,299000,316
|
|
20250123,113400,134072225000,299500,299000,299500,299000,846
|
|
20250123,113300,133818907000,299000,299500,299500,299000,253
|
|
20250123,113200,133743242000,299500,298500,299500,298500,523
|
|
20250123,113100,133586896000,299000,298500,299000,298500,266
|
|
20250123,113000,133507473500,298500,298500,299000,298000,978
|
|
20250123,112900,133215583000,298500,298500,299000,298000,627
|
|
20250123,112800,133028411000,298500,298000,299000,298000,1312
|
|
20250123,112700,132636941000,298500,298000,298500,298000,562
|
|
20250123,112600,132469302500,298000,298000,298500,298000,624
|
|
20250123,112500,132283227500,298000,298000,298500,298000,994
|
|
20250123,112400,131986677500,298000,298500,298500,298000,976
|
|
20250123,112300,131695751000,298000,298500,299000,298000,1603
|
|
20250123,112200,131217264000,299000,299000,299000,298500,553
|
|
20250123,112100,131052127000,299000,300000,300000,298500,4272
|
|
20250123,112000,129773901500,300000,299500,300000,299000,2372
|
|
20250123,111900,129062766000,299500,298500,299500,298500,1056
|
|
20250123,111800,128746819000,298500,298500,299500,298000,9688
|
|
20250123,111700,125854504000,298500,297500,298500,297000,3569
|
|
20250123,111600,124791090500,297500,297500,298000,297500,1388
|
|
20250123,111500,124378125000,297500,297500,298000,297000,458
|
|
20250123,111400,124241806000,297500,297500,298000,297000,546
|
|
20250123,111300,124079508000,297500,298000,298000,297000,1624
|
|
20250123,111200,123596409500,297500,297000,298000,297000,461
|
|
20250123,111100,123459357500,297500,297000,297500,297000,776
|
|
20250123,111000,123228786500,297000,297500,298000,297000,711
|
|
20250123,110900,123017363500,297000,298000,298000,297000,3203
|
|
20250123,110800,122065043500,297500,297000,298000,297000,2051
|
|
20250123,110700,121454612500,297500,297000,297500,297000,680
|
|
20250123,110600,121252571000,297500,296000,297500,296000,1553
|
|
20250123,110500,120791675000,296000,295000,296500,295000,3767
|
|
20250123,110400,119678659500,295000,296000,296500,295000,11543
|
|
20250123,110300,116269724000,296000,296500,296500,296000,4895
|
|
20250123,110200,114820441000,296000,296500,297000,296000,3404
|
|
20250123,110100,113811543500,296500,297000,297000,296500,2440
|
|
20250123,110000,113087283000,297000,296500,297500,296500,3736
|
|
20250123,105900,111977792000,296500,296500,297000,296500,1314
|
|
20250123,105800,111588060000,296500,296500,297000,296500,2059
|
|
20250123,105700,110977498000,296500,296500,297000,296500,1249
|
|
20250123,105600,110607104500,296500,296500,297000,296500,953
|
|
20250123,105500,110324413500,296500,296500,297000,296500,1688
|
|
20250123,105400,109823879000,296500,296500,297000,296500,1765
|
|
20250123,105300,109300519500,296500,296500,297000,296500,2031
|
|
20250123,105200,108697985000,296500,296500,297000,296000,1392
|
|
20250123,105100,108285353500,296500,298000,298000,296000,11407
|
|
20250123,105000,104897335000,297500,298000,298000,297500,3299
|
|
20250123,104900,103915825500,297500,298000,298500,297500,4658
|
|
20250123,104800,102527914000,298500,298500,299000,298000,3499
|
|
20250123,104700,101483609000,298500,298500,299000,298500,1349
|
|
20250123,104600,101080901000,298500,299000,299500,298500,2717
|
|
20250123,104500,100269653500,299000,299000,299500,299000,3830
|
|
20250123,104400,99124446500,299000,300000,300500,299000,12806
|
|
20250123,104300,95287103500,300000,300000,300500,300000,764
|
|
20250123,104200,95057808500,300000,300000,300500,300000,672
|
|
20250123,104100,94856113500,300500,300000,300500,300000,607
|
|
20250123,104000,94673832000,300000,300000,300500,300000,687
|
|
20250123,103900,94467661000,300000,300000,300500,300000,673
|
|
20250123,103800,94265687000,300000,300000,300500,300000,480
|
|
20250123,103700,94121635500,300500,301000,301000,300000,5398
|
|
20250123,103600,92498403000,301000,301000,301500,301000,457
|
|
20250123,103500,92360785000,301500,301000,301500,301000,2462
|
|
20250123,103400,91618698500,301000,301500,301500,301000,288
|
|
20250123,103300,91531940000,301500,301500,301500,301000,578
|
|
20250123,103200,91357826500,301500,301500,301500,301000,458
|
|
20250123,103100,91219917000,301000,301000,301500,301000,297
|
|
20250123,103000,91130459000,301000,301500,301500,301000,380
|
|
20250123,102900,91015955500,301500,301000,301500,301000,995
|
|
20250123,102800,90716407000,301000,301000,301500,301000,373
|
|
20250123,102700,90604117500,301500,301500,302000,301000,2837
|
|
20250123,102600,89748999500,301500,301500,302000,301500,577
|
|
20250123,102500,89574980500,302000,301500,302000,301500,610
|
|
20250123,102400,89390901500,301500,302500,302500,301500,1710
|
|
20250123,102300,88874641000,302000,302000,302500,301500,1156
|
|
20250123,102200,88525487000,302500,302000,302500,301500,1009
|
|
20250123,102100,88220862000,302000,302000,302000,301500,798
|
|
20250123,102000,87979993500,301500,301500,302000,301500,1918
|
|
20250123,101900,87401098000,302000,301500,302500,301500,3154
|
|
20250123,101800,86448709500,301500,302000,302000,301500,293
|
|
20250123,101700,86360322500,301500,301000,302000,301000,1475
|
|
20250123,101600,85915539000,301500,301000,301500,300500,1855
|
|
20250123,101500,85356988000,300500,301000,301000,300500,571
|
|
20250123,101400,85185355500,300500,301000,301000,300500,662
|
|
20250123,101300,84986378000,301000,300000,301000,299500,6182
|
|
20250123,101200,83132030500,300500,300000,300500,299500,1709
|
|
20250123,101100,82619597500,299500,300000,300000,299500,985
|
|
20250123,101000,82324450000,300000,300000,300000,299000,1857
|
|
20250123,100900,81768243500,299500,300000,300500,299000,13703
|
|
20250123,100800,77659843500,300000,300500,301000,300000,2796
|
|
20250123,100700,76819946000,300500,301000,301500,300500,1642
|
|
20250123,100600,76326134500,301000,301000,301500,301000,869
|
|
20250123,100500,76064502500,301000,300500,301000,300500,1476
|
|
20250123,100400,75620583500,301000,301000,301500,300500,3609
|
|
20250123,100300,74534891000,301000,301000,301500,301000,999
|
|
20250123,100200,74234027500,301500,301500,302000,301000,1571
|
|
20250123,100100,73760443500,301500,301500,303000,301000,12250
|
|
20250123,100000,70060998000,301500,300500,302000,300500,2568
|
|
20250123,095900,69288268500,301000,301000,301500,300500,3193
|
|
20250123,095800,68327805500,301500,301000,301500,301000,1894
|
|
20250123,095700,67757601000,301000,302000,302000,301000,2823
|
|
20250123,095600,66907525000,301500,300500,302500,300500,3087
|
|
20250123,095500,65976141000,300500,300000,301500,299500,7312
|
|
20250123,095400,63781353000,300000,300500,301000,300000,6643
|
|
20250123,095300,61787316500,300500,301500,302000,300500,9471
|
|
20250123,095200,58935059000,302000,301500,302000,301500,2301
|
|
20250123,095100,58241240000,301500,302000,302500,301500,2883
|
|
20250123,095000,57370604500,302000,302500,303000,302000,2237
|
|
20250123,094900,56694477000,302500,302500,303000,302000,3068
|
|
20250123,094800,55766622500,302500,302500,303000,302500,2001
|
|
20250123,094700,55161247500,302500,303000,303500,302500,2829
|
|
20250123,094600,54304101000,303500,303500,303500,303000,1825
|
|
20250123,094500,53750865000,303000,303500,303500,303000,1917
|
|
20250123,094400,53169784500,303000,303500,304000,303000,5970
|
|
20250123,094300,51359020500,303500,305000,305000,303500,5906
|
|
20250123,094200,49563055500,304500,304500,305000,304500,1797
|
|
20250123,094100,49015691500,304500,305000,305000,304500,893
|
|
20250123,094000,48743652500,305000,305000,305500,304500,1898
|
|
20250123,093900,48165262000,305000,305000,305500,304500,1849
|
|
20250123,093800,47601629500,305000,305000,305500,304500,2012
|
|
20250123,093700,46988219500,305000,305500,306000,305000,2774
|
|
20250123,093600,46141028000,305500,306000,306000,305500,1683
|
|
20250123,093500,45626443500,305500,305500,307000,305500,2553
|
|
20250123,093400,44845213500,305500,306000,306500,305500,1959
|
|
20250123,093300,44246321500,306500,306500,307000,306000,4265
|
|
20250123,093200,42938915500,306500,305000,306500,305000,1981
|
|
20250123,093100,42333146000,305000,304500,306000,304500,1994
|
|
20250123,093000,41724986000,305000,304500,306000,304500,3917
|
|
20250123,092900,40529003500,304500,303500,305500,303500,3885
|
|
20250123,092800,39346414500,303500,304500,305000,303500,5533
|
|
20250123,092700,37664762000,304500,305500,306000,304500,8067
|
|
20250123,092600,35203481500,305500,306500,307000,305500,4909
|
|
20250123,092500,33701503000,306500,306000,307000,306000,2083
|
|
20250123,092400,33063231000,306000,307000,307500,306000,2204
|
|
20250123,092300,32387241500,307000,308000,308500,307000,2234
|
|
20250123,092200,31700917000,307500,308500,309000,307500,3411
|
|
20250123,092100,30649771000,308500,307500,309500,307500,3860
|
|
20250123,092000,29459344000,307000,307000,307500,307000,2478
|
|
20250123,091900,28697920000,307000,306500,307500,305500,3839
|
|
20250123,091800,27520818500,306500,308000,308000,306000,6886
|
|
20250123,091700,25405658000,308000,308500,309000,308000,3548
|
|
20250123,091600,24311767000,308500,309000,310000,308000,2544
|
|
20250123,091500,23526452000,309000,308000,309500,307000,4917
|
|
20250123,091400,22011011500,308500,309500,310000,308000,4678
|
|
20250123,091300,20567930500,309000,311000,311500,309000,5099
|
|
20250123,091200,18986475000,311000,313000,313500,311000,5571
|
|
20250123,091100,17247884000,313500,316000,316500,313000,4451
|
|
20250123,091000,15846461000,316000,316500,317000,315500,1985
|
|
20250123,090900,15218711000,316000,314500,316500,314000,2855
|
|
20250123,090800,14319140500,314500,315500,315500,314500,1308
|
|
20250123,090700,13907213000,315000,315500,316000,314500,2936
|
|
20250123,090600,12981776000,315500,316500,316500,315000,2269
|
|
20250123,090500,12265702000,316500,315000,317000,315000,3020
|
|
20250123,090400,11312069500,315500,315000,316000,314500,1592
|
|
20250123,090300,10810393500,314500,313000,315000,313000,2897
|
|
20250123,090200,9901628000,313000,315000,317500,312000,7763
|
|
20250123,090100,7464294500,314500,315000,318500,313500,7364
|
|
20250123,090000,5148221500,314500,318500,319000,314500,16071
|