725 lines
40 KiB
CSV
725 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,210200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,210100,215166719000,26050,26050,26050,26050,0
|
|
20250121,210000,215166719000,26050,26050,26050,26050,0
|
|
20250121,205900,215166719000,26050,26050,26050,26050,0
|
|
20250121,205800,215166719000,26050,26050,26050,26050,0
|
|
20250121,205700,215166719000,26050,26050,26050,26050,0
|
|
20250121,205600,215166719000,26050,26050,26050,26050,0
|
|
20250121,205500,215166719000,26050,26050,26050,26050,0
|
|
20250121,205400,215166719000,26050,26050,26050,26050,0
|
|
20250121,205300,215166719000,26050,26050,26050,26050,0
|
|
20250121,205200,215166719000,26050,26050,26050,26050,0
|
|
20250121,205100,215166719000,26050,26050,26050,26050,0
|
|
20250121,205000,215166719000,26050,26050,26050,26050,0
|
|
20250121,204900,215166719000,26050,26050,26050,26050,0
|
|
20250121,204800,215166719000,26050,26050,26050,26050,0
|
|
20250121,204700,215166719000,26050,26050,26050,26050,0
|
|
20250121,204600,215166719000,26050,26050,26050,26050,0
|
|
20250121,204500,215166719000,26050,26050,26050,26050,0
|
|
20250121,204400,215166719000,26050,26050,26050,26050,0
|
|
20250121,204300,215166719000,26050,26050,26050,26050,0
|
|
20250121,204200,215166719000,26050,26050,26050,26050,0
|
|
20250121,204100,215166719000,26050,26050,26050,26050,0
|
|
20250121,204000,215166719000,26050,26050,26050,26050,0
|
|
20250121,203900,215166719000,26050,26050,26050,26050,0
|
|
20250121,203800,215166719000,26050,26050,26050,26050,0
|
|
20250121,203700,215166719000,26050,26050,26050,26050,0
|
|
20250121,203600,215166719000,26050,26050,26050,26050,0
|
|
20250121,203500,215166719000,26050,26050,26050,26050,0
|
|
20250121,203400,215166719000,26050,26050,26050,26050,0
|
|
20250121,203300,215166719000,26050,26050,26050,26050,0
|
|
20250121,203200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,203100,215166719000,26050,26050,26050,26050,0
|
|
20250121,203000,215166719000,26050,26050,26050,26050,0
|
|
20250121,202900,215166719000,26050,26050,26050,26050,0
|
|
20250121,202800,215166719000,26050,26050,26050,26050,0
|
|
20250121,202700,215166719000,26050,26050,26050,26050,0
|
|
20250121,202600,215166719000,26050,26050,26050,26050,0
|
|
20250121,202500,215166719000,26050,26050,26050,26050,0
|
|
20250121,202400,215166719000,26050,26050,26050,26050,0
|
|
20250121,202300,215166719000,26050,26050,26050,26050,0
|
|
20250121,202200,215166719000,26050,26050,26050,26050,0
|
|
20250121,202100,215166719000,26050,26050,26050,26050,0
|
|
20250121,202000,215166719000,26050,26050,26050,26050,0
|
|
20250121,201900,215166719000,26050,26050,26050,26050,0
|
|
20250121,201800,215166719000,26050,26050,26050,26050,0
|
|
20250121,201700,215166719000,26050,26050,26050,26050,0
|
|
20250121,201600,215166719000,26050,26050,26050,26050,0
|
|
20250121,201500,215166719000,26050,26050,26050,26050,0
|
|
20250121,201400,215166719000,26050,26050,26050,26050,0
|
|
20250121,201300,215166719000,26050,26050,26050,26050,0
|
|
20250121,201200,215166719000,26050,26050,26050,26050,0
|
|
20250121,201100,215166719000,26050,26050,26050,26050,0
|
|
20250121,201000,215166719000,26050,26050,26050,26050,0
|
|
20250121,200900,215166719000,26050,26050,26050,26050,0
|
|
20250121,200800,215166719000,26050,26050,26050,26050,0
|
|
20250121,200700,215166719000,26050,26050,26050,26050,0
|
|
20250121,200600,215166719000,26050,26050,26050,26050,0
|
|
20250121,200500,215166719000,26050,26050,26050,26050,0
|
|
20250121,200400,215166719000,26050,26050,26050,26050,0
|
|
20250121,200300,215166719000,26050,26050,26050,26050,0
|
|
20250121,200200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,200100,215166719000,26050,26050,26050,26050,0
|
|
20250121,200000,215166719000,26050,26050,26050,26050,0
|
|
20250121,195900,215166719000,26050,26050,26050,26050,0
|
|
20250121,195800,215166719000,26050,26050,26050,26050,0
|
|
20250121,195700,215166719000,26050,26050,26050,26050,0
|
|
20250121,195600,215166719000,26050,26050,26050,26050,0
|
|
20250121,195500,215166719000,26050,26050,26050,26050,0
|
|
20250121,195400,215166719000,26050,26050,26050,26050,0
|
|
20250121,195300,215166719000,26050,26050,26050,26050,0
|
|
20250121,195200,215166719000,26050,26050,26050,26050,0
|
|
20250121,195100,215166719000,26050,26050,26050,26050,0
|
|
20250121,195000,215166719000,26050,26050,26050,26050,0
|
|
20250121,194900,215166719000,26050,26050,26050,26050,0
|
|
20250121,194800,215166719000,26050,26050,26050,26050,0
|
|
20250121,194700,215166719000,26050,26050,26050,26050,0
|
|
20250121,194600,215166719000,26050,26050,26050,26050,0
|
|
20250121,194500,215166719000,26050,26050,26050,26050,0
|
|
20250121,194400,215166719000,26050,26050,26050,26050,0
|
|
20250121,194300,215166719000,26050,26050,26050,26050,0
|
|
20250121,194200,215166719000,26050,26050,26050,26050,0
|
|
20250121,194100,215166719000,26050,26050,26050,26050,0
|
|
20250121,194000,215166719000,26050,26050,26050,26050,0
|
|
20250121,193900,215166719000,26050,26050,26050,26050,0
|
|
20250121,193800,215166719000,26050,26050,26050,26050,0
|
|
20250121,193700,215166719000,26050,26050,26050,26050,0
|
|
20250121,193600,215166719000,26050,26050,26050,26050,0
|
|
20250121,193500,215166719000,26050,26050,26050,26050,0
|
|
20250121,193400,215166719000,26050,26050,26050,26050,0
|
|
20250121,193300,215166719000,26050,26050,26050,26050,0
|
|
20250121,193200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,193100,215166719000,26050,26050,26050,26050,0
|
|
20250121,193000,215166719000,26050,26050,26050,26050,0
|
|
20250121,192900,215166719000,26050,26050,26050,26050,0
|
|
20250121,192800,215166719000,26050,26050,26050,26050,0
|
|
20250121,192700,215166719000,26050,26050,26050,26050,0
|
|
20250121,192600,215166719000,26050,26050,26050,26050,0
|
|
20250121,192500,215166719000,26050,26050,26050,26050,0
|
|
20250121,192400,215166719000,26050,26050,26050,26050,0
|
|
20250121,192300,215166719000,26050,26050,26050,26050,0
|
|
20250121,192200,215166719000,26050,26050,26050,26050,0
|
|
20250121,192100,215166719000,26050,26050,26050,26050,0
|
|
20250121,192000,215166719000,26050,26050,26050,26050,0
|
|
20250121,191900,215166719000,26050,26050,26050,26050,0
|
|
20250121,191800,215166719000,26050,26050,26050,26050,0
|
|
20250121,191700,215166719000,26050,26050,26050,26050,0
|
|
20250121,191600,215166719000,26050,26050,26050,26050,0
|
|
20250121,191500,215166719000,26050,26050,26050,26050,0
|
|
20250121,191400,215166719000,26050,26050,26050,26050,0
|
|
20250121,191300,215166719000,26050,26050,26050,26050,0
|
|
20250121,191200,215166719000,26050,26050,26050,26050,0
|
|
20250121,191100,215166719000,26050,26050,26050,26050,0
|
|
20250121,191000,215166719000,26050,26050,26050,26050,0
|
|
20250121,190900,215166719000,26050,26050,26050,26050,0
|
|
20250121,190800,215166719000,26050,26050,26050,26050,0
|
|
20250121,190700,215166719000,26050,26050,26050,26050,0
|
|
20250121,190600,215166719000,26050,26050,26050,26050,0
|
|
20250121,190500,215166719000,26050,26050,26050,26050,0
|
|
20250121,190400,215166719000,26050,26050,26050,26050,0
|
|
20250121,190300,215166719000,26050,26050,26050,26050,0
|
|
20250121,190200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,190100,215166719000,26050,26050,26050,26050,0
|
|
20250121,190000,215166719000,26050,26050,26050,26050,0
|
|
20250121,185900,215166719000,26050,26050,26050,26050,0
|
|
20250121,185800,215166719000,26050,26050,26050,26050,0
|
|
20250121,185700,215166719000,26050,26050,26050,26050,0
|
|
20250121,185600,215166719000,26050,26050,26050,26050,0
|
|
20250121,185500,215166719000,26050,26050,26050,26050,0
|
|
20250121,185400,215166719000,26050,26050,26050,26050,0
|
|
20250121,185300,215166719000,26050,26050,26050,26050,0
|
|
20250121,185200,215166719000,26050,26050,26050,26050,0
|
|
20250121,185100,215166719000,26050,26050,26050,26050,0
|
|
20250121,185000,215166719000,26050,26050,26050,26050,0
|
|
20250121,184900,215166719000,26050,26050,26050,26050,0
|
|
20250121,184800,215166719000,26050,26050,26050,26050,0
|
|
20250121,184700,215166719000,26050,26050,26050,26050,0
|
|
20250121,184600,215166719000,26050,26050,26050,26050,0
|
|
20250121,184500,215166719000,26050,26050,26050,26050,0
|
|
20250121,184400,215166719000,26050,26050,26050,26050,0
|
|
20250121,184300,215166719000,26050,26050,26050,26050,0
|
|
20250121,184200,215166719000,26050,26050,26050,26050,0
|
|
20250121,184100,215166719000,26050,26050,26050,26050,0
|
|
20250121,184000,215166719000,26050,26050,26050,26050,0
|
|
20250121,183900,215166719000,26050,26050,26050,26050,0
|
|
20250121,183800,215166719000,26050,26050,26050,26050,0
|
|
20250121,183700,215166719000,26050,26050,26050,26050,0
|
|
20250121,183600,215166719000,26050,26050,26050,26050,0
|
|
20250121,183500,215166719000,26050,26050,26050,26050,0
|
|
20250121,183400,215166719000,26050,26050,26050,26050,0
|
|
20250121,183300,215166719000,26050,26050,26050,26050,0
|
|
20250121,183200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,183100,215166719000,26050,26050,26050,26050,0
|
|
20250121,183000,215166719000,26050,26050,26050,26050,0
|
|
20250121,182900,215166719000,26050,26050,26050,26050,0
|
|
20250121,182800,215166719000,26050,26050,26050,26050,0
|
|
20250121,182700,215166719000,26050,26050,26050,26050,0
|
|
20250121,182600,215166719000,26050,26050,26050,26050,0
|
|
20250121,182500,215166719000,26050,26050,26050,26050,0
|
|
20250121,182400,215166719000,26050,26050,26050,26050,0
|
|
20250121,182300,215166719000,26050,26050,26050,26050,0
|
|
20250121,182200,215166719000,26050,26050,26050,26050,0
|
|
20250121,182100,215166719000,26050,26050,26050,26050,0
|
|
20250121,182000,215166719000,26050,26050,26050,26050,0
|
|
20250121,181900,215166719000,26050,26050,26050,26050,0
|
|
20250121,181800,215166719000,26050,26050,26050,26050,0
|
|
20250121,181700,215166719000,26050,26050,26050,26050,0
|
|
20250121,181600,215166719000,26050,26050,26050,26050,0
|
|
20250121,181500,215166719000,26050,26050,26050,26050,0
|
|
20250121,181400,215166719000,26050,26050,26050,26050,0
|
|
20250121,181300,215166719000,26050,26050,26050,26050,0
|
|
20250121,181200,215166719000,26050,26050,26050,26050,0
|
|
20250121,181100,215166719000,26050,26050,26050,26050,0
|
|
20250121,181000,215166719000,26050,26050,26050,26050,0
|
|
20250121,180900,215166719000,26050,26050,26050,26050,0
|
|
20250121,180800,215166719000,26050,26050,26050,26050,0
|
|
20250121,180700,215166719000,26050,26050,26050,26050,0
|
|
20250121,180600,215166719000,26050,26050,26050,26050,0
|
|
20250121,180500,215166719000,26050,26050,26050,26050,0
|
|
20250121,180400,215166719000,26050,26050,26050,26050,0
|
|
20250121,180300,215166719000,26050,26050,26050,26050,0
|
|
20250121,180200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,180100,215166719000,26050,26050,26050,26050,0
|
|
20250121,180000,215166719000,26050,26050,26050,26050,0
|
|
20250121,175900,215166719000,26050,26050,26050,26050,0
|
|
20250121,175800,215166719000,26050,26050,26050,26050,0
|
|
20250121,175700,215166719000,26050,26050,26050,26050,0
|
|
20250121,175600,215166719000,26050,26050,26050,26050,0
|
|
20250121,175500,215166719000,26050,26050,26050,26050,0
|
|
20250121,175400,215166719000,26050,26050,26050,26050,0
|
|
20250121,175300,215166719000,26050,26050,26050,26050,0
|
|
20250121,175200,215166719000,26050,26050,26050,26050,0
|
|
20250121,175100,215166719000,26050,26050,26050,26050,0
|
|
20250121,175000,215166719000,26050,26050,26050,26050,0
|
|
20250121,174900,215166719000,26050,26050,26050,26050,0
|
|
20250121,174800,215166719000,26050,26050,26050,26050,0
|
|
20250121,174700,215166719000,26050,26050,26050,26050,0
|
|
20250121,174600,215166719000,26050,26050,26050,26050,0
|
|
20250121,174500,215166719000,26050,26050,26050,26050,0
|
|
20250121,174400,215166719000,26050,26050,26050,26050,0
|
|
20250121,174300,215166719000,26050,26050,26050,26050,0
|
|
20250121,174200,215166719000,26050,26050,26050,26050,0
|
|
20250121,174100,215166719000,26050,26050,26050,26050,0
|
|
20250121,174000,215166719000,26050,26050,26050,26050,0
|
|
20250121,173900,215166719000,26050,26050,26050,26050,0
|
|
20250121,173800,215166719000,26050,26050,26050,26050,0
|
|
20250121,173700,215166719000,26050,26050,26050,26050,0
|
|
20250121,173600,215166719000,26050,26050,26050,26050,0
|
|
20250121,173500,215166719000,26050,26050,26050,26050,0
|
|
20250121,173400,215166719000,26050,26050,26050,26050,0
|
|
20250121,173300,215166719000,26050,26050,26050,26050,0
|
|
20250121,173200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,173100,215166719000,26050,26050,26050,26050,0
|
|
20250121,173000,215166719000,26050,26050,26050,26050,0
|
|
20250121,172900,215166719000,26050,26050,26050,26050,0
|
|
20250121,172800,215166719000,26050,26050,26050,26050,0
|
|
20250121,172700,215166719000,26050,26050,26050,26050,0
|
|
20250121,172600,215166719000,26050,26050,26050,26050,0
|
|
20250121,172500,215166719000,26050,26050,26050,26050,0
|
|
20250121,172400,215166719000,26050,26050,26050,26050,0
|
|
20250121,172300,215166719000,26050,26050,26050,26050,0
|
|
20250121,172200,215166719000,26050,26050,26050,26050,0
|
|
20250121,172100,215166719000,26050,26050,26050,26050,0
|
|
20250121,172000,215166719000,26050,26050,26050,26050,0
|
|
20250121,171900,215166719000,26050,26050,26050,26050,0
|
|
20250121,171800,215166719000,26050,26050,26050,26050,0
|
|
20250121,171700,215166719000,26050,26050,26050,26050,0
|
|
20250121,171600,215166719000,26050,26050,26050,26050,0
|
|
20250121,171500,215166719000,26050,26050,26050,26050,0
|
|
20250121,171400,215166719000,26050,26050,26050,26050,0
|
|
20250121,171300,215166719000,26050,26050,26050,26050,0
|
|
20250121,171200,215166719000,26050,26050,26050,26050,0
|
|
20250121,171100,215166719000,26050,26050,26050,26050,0
|
|
20250121,171000,215166719000,26050,26050,26050,26050,0
|
|
20250121,170900,215166719000,26050,26050,26050,26050,0
|
|
20250121,170800,215166719000,26050,26050,26050,26050,0
|
|
20250121,170700,215166719000,26050,26050,26050,26050,0
|
|
20250121,170600,215166719000,26050,26050,26050,26050,0
|
|
20250121,170500,215166719000,26050,26050,26050,26050,0
|
|
20250121,170400,215166719000,26050,26050,26050,26050,0
|
|
20250121,170300,215166719000,26050,26050,26050,26050,0
|
|
20250121,170200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,170100,215166719000,26050,26050,26050,26050,0
|
|
20250121,170000,215166719000,26050,26050,26050,26050,0
|
|
20250121,165900,215166719000,26050,26050,26050,26050,0
|
|
20250121,165800,215166719000,26050,26050,26050,26050,0
|
|
20250121,165700,215166719000,26050,26050,26050,26050,0
|
|
20250121,165600,215166719000,26050,26050,26050,26050,0
|
|
20250121,165500,215166719000,26050,26050,26050,26050,0
|
|
20250121,165400,215166719000,26050,26050,26050,26050,0
|
|
20250121,165300,215166719000,26050,26050,26050,26050,0
|
|
20250121,165200,215166719000,26050,26050,26050,26050,0
|
|
20250121,165100,215166719000,26050,26050,26050,26050,0
|
|
20250121,165000,215166719000,26050,26050,26050,26050,0
|
|
20250121,164900,215166719000,26050,26050,26050,26050,0
|
|
20250121,164800,215166719000,26050,26050,26050,26050,0
|
|
20250121,164700,215166719000,26050,26050,26050,26050,0
|
|
20250121,164600,215166719000,26050,26050,26050,26050,0
|
|
20250121,164500,215166719000,26050,26050,26050,26050,0
|
|
20250121,164400,215166719000,26050,26050,26050,26050,0
|
|
20250121,164300,215166719000,26050,26050,26050,26050,0
|
|
20250121,164200,215166719000,26050,26050,26050,26050,0
|
|
20250121,164100,215166719000,26050,26050,26050,26050,0
|
|
20250121,164000,215166719000,26050,26050,26050,26050,0
|
|
20250121,163900,215166719000,26050,26050,26050,26050,0
|
|
20250121,163800,215166719000,26050,26050,26050,26050,0
|
|
20250121,163700,215166719000,26050,26050,26050,26050,0
|
|
20250121,163600,215166719000,26050,26050,26050,26050,0
|
|
20250121,163500,215166719000,26050,26050,26050,26050,0
|
|
20250121,163400,215166719000,26050,26050,26050,26050,0
|
|
20250121,163300,215166719000,26050,26050,26050,26050,0
|
|
20250121,163200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,163100,215166719000,26050,26050,26050,26050,0
|
|
20250121,163000,215166719000,26050,26050,26050,26050,0
|
|
20250121,162900,215166719000,26050,26050,26050,26050,0
|
|
20250121,162800,215166719000,26050,26050,26050,26050,0
|
|
20250121,162700,215166719000,26050,26050,26050,26050,0
|
|
20250121,162600,215166719000,26050,26050,26050,26050,0
|
|
20250121,162500,215166719000,26050,26050,26050,26050,0
|
|
20250121,162400,215166719000,26050,26050,26050,26050,0
|
|
20250121,162300,215166719000,26050,26050,26050,26050,0
|
|
20250121,162200,215166719000,26050,26050,26050,26050,0
|
|
20250121,162100,215166719000,26050,26050,26050,26050,0
|
|
20250121,162000,215166719000,26050,26050,26050,26050,0
|
|
20250121,161900,215166719000,26050,26050,26050,26050,0
|
|
20250121,161800,215166719000,26050,26050,26050,26050,0
|
|
20250121,161700,215166719000,26050,26050,26050,26050,0
|
|
20250121,161600,215166719000,26050,26050,26050,26050,0
|
|
20250121,161500,215166719000,26050,26050,26050,26050,0
|
|
20250121,161400,215166719000,26050,26050,26050,26050,0
|
|
20250121,161300,215166719000,26050,26050,26050,26050,0
|
|
20250121,161200,215166719000,26050,26050,26050,26050,0
|
|
20250121,161100,215166719000,26050,26050,26050,26050,0
|
|
20250121,161000,215166719000,26050,26050,26050,26050,0
|
|
20250121,160900,215166719000,26050,26050,26050,26050,0
|
|
20250121,160800,215166719000,26050,26050,26050,26050,0
|
|
20250121,160700,215166719000,26050,26050,26050,26050,0
|
|
20250121,160600,215166719000,26050,26050,26050,26050,0
|
|
20250121,160500,215166719000,26050,26050,26050,26050,0
|
|
20250121,160400,215166719000,26050,26050,26050,26050,0
|
|
20250121,160300,215166719000,26050,26050,26050,26050,0
|
|
20250121,160200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,160100,215166719000,26050,26050,26050,26050,0
|
|
20250121,160000,215166719000,26050,26050,26050,26050,0
|
|
20250121,155900,215166719000,26050,26050,26050,26050,0
|
|
20250121,155800,215166719000,26050,26050,26050,26050,0
|
|
20250121,155700,215166719000,26050,26050,26050,26050,0
|
|
20250121,155600,215166719000,26050,26050,26050,26050,0
|
|
20250121,155500,215166719000,26050,26050,26050,26050,0
|
|
20250121,155400,215166719000,26050,26050,26050,26050,0
|
|
20250121,155300,215166719000,26050,26050,26050,26050,0
|
|
20250121,155200,215166719000,26050,26050,26050,26050,0
|
|
20250121,155100,215166719000,26050,26050,26050,26050,0
|
|
20250121,155000,215166719000,26050,26050,26050,26050,0
|
|
20250121,154900,215166719000,26050,26050,26050,26050,0
|
|
20250121,154800,215166719000,26050,26050,26050,26050,0
|
|
20250121,154700,215166719000,26050,26050,26050,26050,0
|
|
20250121,154600,215166719000,26050,26050,26050,26050,0
|
|
20250121,154500,215166719000,26050,26050,26050,26050,0
|
|
20250121,154400,215166719000,26050,26050,26050,26050,0
|
|
20250121,154300,215166719000,26050,26050,26050,26050,0
|
|
20250121,154200,215166719000,26050,26050,26050,26050,0
|
|
20250121,154100,215166719000,26050,26050,26050,26050,0
|
|
20250121,154000,215166719000,26050,26050,26050,26050,0
|
|
20250121,153900,215166719000,26050,26050,26050,26050,0
|
|
20250121,153800,215166719000,26050,26050,26050,26050,0
|
|
20250121,153700,215166719000,26050,26050,26050,26050,0
|
|
20250121,153600,215166719000,26050,26050,26050,26050,0
|
|
20250121,153500,215166719000,26050,26050,26050,26050,0
|
|
20250121,153400,215166719000,26050,26050,26050,26050,0
|
|
20250121,153300,215166719000,26050,26050,26050,26050,0
|
|
20250121,153200,215166719000,26050,26050,26050,26050,124522
|
|
20250121,153100,215166719000,26050,26050,26050,26050,0
|
|
20250121,153000,215166719000,26050,26050,26050,26050,124522
|
|
20250121,152900,211922920900,26050,26050,26050,26050,0
|
|
20250121,152800,211922920900,26050,26050,26050,26050,0
|
|
20250121,152700,211922920900,26050,26050,26050,26050,0
|
|
20250121,152600,211922920900,26050,26050,26050,26050,0
|
|
20250121,152500,211922920900,26050,26050,26050,26050,0
|
|
20250121,152400,211922920900,26050,26050,26050,26050,0
|
|
20250121,152300,211922920900,26050,26050,26050,26050,0
|
|
20250121,152200,211922920900,26050,26050,26050,26050,0
|
|
20250121,152100,211922920900,26050,26050,26050,26050,0
|
|
20250121,152000,211922920900,26050,26050,26050,26050,0
|
|
20250121,151900,211922920900,26050,26150,26150,26000,62988
|
|
20250121,151800,210280604200,26100,26150,26150,26100,19941
|
|
20250121,151700,209759368100,26100,26100,26150,26100,9865
|
|
20250121,151600,209501537500,26150,26100,26150,26050,44655
|
|
20250121,151500,208335386750,26100,26100,26100,26050,13153
|
|
20250121,151400,207992126950,26100,26100,26100,26050,25340
|
|
20250121,151300,207330877650,26100,26100,26100,26050,4659
|
|
20250121,151200,207209307050,26050,26000,26100,25950,33390
|
|
20250121,151100,206340052500,26050,26000,26050,26000,15038
|
|
20250121,151000,205949031700,26050,26050,26100,26000,12239
|
|
20250121,150900,205630261900,26100,26050,26100,26050,6489
|
|
20250121,150800,205461080950,26100,26100,26100,26050,5493
|
|
20250121,150700,205317844800,26050,26050,26100,26050,4213
|
|
20250121,150600,205208045300,26100,26100,26100,26000,18037
|
|
20250121,150500,204738168150,26050,26100,26100,26050,5505
|
|
20250121,150400,204594631800,26100,26050,26100,26000,7373
|
|
20250121,150300,204402562100,26100,26000,26100,26000,17844
|
|
20250121,150200,203937746000,26050,26050,26050,26000,4156
|
|
20250121,150100,203829511250,26050,26000,26100,26000,8009
|
|
20250121,150000,203620832450,26000,26100,26100,26000,5714
|
|
20250121,145900,203471940500,26050,26100,26100,26050,5754
|
|
20250121,145800,203321963600,26100,26050,26100,25950,14575
|
|
20250121,145700,202942427650,26000,26050,26100,26000,35579
|
|
20250121,145600,202016116450,26100,26050,26100,26050,5008
|
|
20250121,145500,201885548450,26100,26050,26100,26050,4874
|
|
20250121,145400,201758464300,26100,26100,26100,26050,7387
|
|
20250121,145300,201565695200,26100,26100,26100,26050,12194
|
|
20250121,145200,201247489700,26050,26050,26100,26050,8049
|
|
20250121,145100,201037563800,26050,26100,26100,26050,7485
|
|
20250121,145000,200842307050,26050,26100,26100,26050,6681
|
|
20250121,144900,200668145800,26100,26100,26150,26050,24282
|
|
20250121,144800,200034269450,26100,26100,26100,26050,35550
|
|
20250121,144700,199106720650,26100,25950,26100,25950,82161
|
|
20250121,144600,196967823300,25950,25950,26000,25950,3382
|
|
20250121,144500,196879930950,25950,26000,26000,25950,4992
|
|
20250121,144400,196750168300,26000,25950,26000,25900,21159
|
|
20250121,144300,196200368050,25950,25950,25950,25900,5872
|
|
20250121,144200,196048024700,25950,26000,26000,25900,12678
|
|
20250121,144100,195719029050,25950,26000,26000,25950,10731
|
|
20250121,144000,195440437000,25950,25950,26000,25900,33042
|
|
20250121,143900,194582915500,25950,25850,25950,25850,27513
|
|
20250121,143800,193870203900,25900,25850,25900,25850,4854
|
|
20250121,143700,193744680400,25900,25900,25900,25850,2912
|
|
20250121,143600,193669335000,25850,25850,25900,25850,2361
|
|
20250121,143500,193608249400,25900,25900,25900,25850,2415
|
|
20250121,143400,193545738400,25900,25850,25900,25850,4755
|
|
20250121,143300,193422734850,25850,25800,25900,25750,29780
|
|
20250121,143200,192653016200,25750,25800,25800,25750,2262
|
|
20250121,143100,192594701200,25800,25800,25800,25750,2092
|
|
20250121,143000,192540754100,25800,25800,25800,25750,1427
|
|
20250121,142900,192503979150,25750,25700,25800,25700,50356
|
|
20250121,142800,191209277500,25700,25750,25750,25700,1968
|
|
20250121,142700,191158656650,25750,25800,25800,25700,5455
|
|
20250121,142600,191018175800,25800,25750,25800,25750,2766
|
|
20250121,142500,190946888700,25800,25750,25800,25700,12016
|
|
20250121,142400,190637463850,25750,25700,25800,25700,3681
|
|
20250121,142300,190542724450,25800,25800,25800,25700,4145
|
|
20250121,142200,190435970000,25750,25750,25800,25750,3025
|
|
20250121,142100,190358046800,25750,25750,25800,25750,26235
|
|
20250121,142000,189682208400,25750,25800,25800,25750,3673
|
|
20250121,141900,189587478050,25800,25800,25800,25750,3185
|
|
20250121,141800,189505338150,25750,25800,25800,25750,2108
|
|
20250121,141700,189451019200,25800,25800,25800,25750,1969
|
|
20250121,141600,189400241900,25750,25800,25800,25750,1359
|
|
20250121,141500,189365214250,25750,25800,25800,25750,1072
|
|
20250121,141400,189337575750,25750,25800,25800,25750,5080
|
|
20250121,141300,189206678650,25800,25800,25800,25750,1574
|
|
20250121,141200,189166088350,25800,25800,25800,25750,2201
|
|
20250121,141100,189109326300,25800,25750,25800,25750,3279
|
|
20250121,141000,189024831850,25800,25800,25800,25750,1868
|
|
20250121,140900,188976707800,25750,25800,25850,25750,20036
|
|
20250121,140800,188460242750,25800,25850,25850,25800,4132
|
|
20250121,140700,188353600600,25850,25850,25850,25800,879
|
|
20250121,140600,188330892100,25800,25850,25850,25800,1305
|
|
20250121,140500,188297185800,25850,25850,25850,25800,2871
|
|
20250121,140400,188223044100,25850,25850,25850,25800,2788
|
|
20250121,140300,188151078000,25850,25850,25850,25800,1361
|
|
20250121,140200,188115929650,25850,25850,25850,25800,2073
|
|
20250121,140100,188062375400,25850,25750,25850,25750,5769
|
|
20250121,140000,187913558250,25800,25750,25800,25750,4481
|
|
20250121,135900,187798037150,25800,25850,25850,25750,8399
|
|
20250121,135800,187581359800,25850,25800,25850,25800,1359
|
|
20250121,135700,187546261200,25850,25800,25850,25800,5874
|
|
20250121,135600,187394663900,25850,25800,25850,25800,7214
|
|
20250121,135500,187208504400,25850,25800,25850,25800,2265
|
|
20250121,135400,187149993200,25850,25850,25900,25800,3172
|
|
20250121,135300,187068105300,25850,25850,25900,25800,4699
|
|
20250121,135200,186946644250,25850,25800,25850,25800,4653
|
|
20250121,135100,186826551300,25800,25850,25850,25800,4424
|
|
20250121,135000,186712268450,25850,25800,25850,25800,2972
|
|
20250121,134900,186635546800,25800,25850,25900,25800,3862
|
|
20250121,134800,186535760150,25800,25900,25900,25800,6320
|
|
20250121,134700,186372433950,25900,25850,25900,25800,2784
|
|
20250121,134600,186300452700,25850,25850,25850,25800,1851
|
|
20250121,134500,186252621900,25850,25850,25900,25800,2171
|
|
20250121,134400,186196497400,25850,25900,25900,25800,1634
|
|
20250121,134300,186154300700,25850,25900,25900,25800,2689
|
|
20250121,134200,186084785400,25850,25850,25900,25800,3102
|
|
20250121,134100,186004582150,25850,25800,25900,25800,1784
|
|
20250121,134000,185958477050,25800,25900,25950,25800,16788
|
|
20250121,133900,185524530050,25900,25900,25950,25850,10973
|
|
20250121,133800,185240345250,25900,25900,25900,25850,12915
|
|
20250121,133700,184905862800,25900,25900,25900,25850,3706
|
|
20250121,133600,184809977550,25850,25850,25850,25800,6925
|
|
20250121,133500,184630981150,25850,25750,25850,25750,3219
|
|
20250121,133400,184547928700,25800,25850,25850,25750,977
|
|
20250121,133300,184522707450,25850,25800,25850,25750,3434
|
|
20250121,133200,184434081300,25800,25800,25850,25750,3546
|
|
20250121,133100,184342599900,25850,25800,25850,25750,5527
|
|
20250121,133000,184200083200,25750,25800,25800,25750,1787
|
|
20250121,132900,184153998800,25750,25750,25800,25750,3603
|
|
20250121,132800,184061175450,25700,25750,25750,25700,2290
|
|
20250121,132700,184002288050,25700,25750,25750,25700,4127
|
|
20250121,132600,183896045900,25750,25750,25800,25700,2156
|
|
20250121,132500,183840543950,25800,25750,25800,25700,7925
|
|
20250121,132400,183636383100,25750,25800,25800,25750,1519
|
|
20250121,132300,183597243600,25800,25800,25800,25750,1393
|
|
20250121,132200,183561351050,25800,25800,25800,25750,1658
|
|
20250121,132100,183518617750,25750,25800,25800,25750,1485
|
|
20250121,132000,183480318200,25800,25750,25800,25750,1391
|
|
20250121,131900,183444444050,25750,25800,25800,25750,4035
|
|
20250121,131800,183340454200,25800,25700,25800,25700,4464
|
|
20250121,131700,183225485450,25750,25800,25800,25700,4004
|
|
20250121,131600,183122494200,25750,25750,25800,25700,3793
|
|
20250121,131500,183024811500,25750,25800,25800,25750,6479
|
|
20250121,131400,182857947550,25800,25800,25800,25750,1070
|
|
20250121,131300,182830349550,25750,25800,25800,25750,7316
|
|
20250121,131200,182641885750,25800,25800,25800,25750,1831
|
|
20250121,131100,182594666650,25800,25750,25800,25750,6350
|
|
20250121,131000,182431120050,25750,25750,25750,25700,3012
|
|
20250121,130900,182353611850,25750,25800,25800,25700,7438
|
|
20250121,130800,182162281000,25800,25750,25800,25750,15885
|
|
20250121,130700,181753199800,25750,25850,25850,25750,3669
|
|
20250121,130600,181658684600,25850,25850,25850,25750,21593
|
|
20250121,130500,181101823800,25850,25850,25900,25800,1399
|
|
20250121,130400,181065668750,25850,25900,25900,25850,1159
|
|
20250121,130300,181035677400,25850,25850,25900,25800,2760
|
|
20250121,130200,180964343100,25800,25950,25950,25800,18443
|
|
20250121,130100,180487174650,25950,25950,25950,25900,869
|
|
20250121,130000,180464633250,25950,25950,25950,25900,4205
|
|
20250121,125900,180355587050,25950,25950,25950,25900,2665
|
|
20250121,125800,180286484150,25950,25950,25950,25900,2623
|
|
20250121,125700,180218451000,25900,25950,26000,25900,4341
|
|
20250121,125600,180105815350,25950,25950,25950,25900,2185
|
|
20250121,125500,180049133350,25950,25950,26000,25900,9081
|
|
20250121,125400,179813490750,26000,26000,26000,25950,1644
|
|
20250121,125300,179770794600,26000,25950,26000,25950,3273
|
|
20250121,125200,179685780400,26000,25950,26000,25950,11247
|
|
20250121,125100,179393827550,25950,25950,25950,25900,2806
|
|
20250121,125000,179321021900,25950,25900,25950,25850,7033
|
|
20250121,124900,179138857300,25900,25900,25900,25850,3455
|
|
20250121,124800,179049478450,25850,25900,25900,25850,2087
|
|
20250121,124700,178995452500,25900,25900,25900,25850,1124
|
|
20250121,124600,178966348300,25900,25850,25900,25850,2789
|
|
20250121,124500,178894151500,25900,25850,25900,25800,6690
|
|
20250121,124400,178721222650,25850,25850,25850,25800,1205
|
|
20250121,124300,178690099050,25800,25850,25850,25800,1532
|
|
20250121,124200,178650539250,25800,25850,25850,25800,5591
|
|
20250121,124100,178506201800,25800,25850,25850,25800,1050
|
|
20250121,124000,178479079000,25800,25800,25850,25800,893
|
|
20250121,123900,178456012850,25850,25850,25850,25800,1205
|
|
20250121,123800,178424891450,25850,25800,25850,25800,2270
|
|
20250121,123700,178366272350,25800,25800,25850,25800,8558
|
|
20250121,123600,178145442900,25850,25850,25850,25800,1789
|
|
20250121,123500,178099237450,25850,25800,25850,25800,3749
|
|
20250121,123400,178002478250,25800,25850,25850,25800,1476
|
|
20250121,123300,177964379450,25850,25900,25900,25800,2461
|
|
20250121,123200,177900767850,25850,25800,25900,25800,8685
|
|
20250121,123100,177676273450,25800,25750,25850,25750,1972
|
|
20250121,123000,177625358600,25800,25850,25850,25800,3027
|
|
20250121,122900,177547248750,25850,25800,25850,25750,10355
|
|
20250121,122800,177280142900,25800,25900,25900,25800,4516
|
|
20250121,122700,177163412650,25900,25850,25900,25800,3508
|
|
20250121,122600,177072719600,25800,25850,25900,25800,4039
|
|
20250121,122500,176968358250,25800,25800,25850,25800,4223
|
|
20250121,122400,176859352500,25850,25900,25900,25800,11576
|
|
20250121,122300,176560093400,25850,25900,25900,25850,1483
|
|
20250121,122200,176521723700,25850,25900,25950,25850,9571
|
|
20250121,122100,176273826100,25900,25900,25900,25850,1722
|
|
20250121,122000,176229246150,25850,25800,25900,25800,2530
|
|
20250121,121900,176163849700,25800,25750,25850,25750,5361
|
|
20250121,121800,176025530600,25750,25800,25850,25750,5180
|
|
20250121,121700,175891968750,25800,25850,25850,25800,13755
|
|
20250121,121600,175537046400,25850,25850,25850,25800,3883
|
|
20250121,121500,175436774900,25850,25900,25900,25800,4377
|
|
20250121,121400,175323644850,25850,25900,25900,25850,4673
|
|
20250121,121300,175202825300,25850,25850,25900,25850,3571
|
|
20250121,121200,175110494900,25900,25900,25950,25850,19170
|
|
20250121,121100,174613986700,25900,25950,25950,25900,4540
|
|
20250121,121000,174496362850,25900,25950,25950,25900,2282
|
|
20250121,120900,174437173450,25950,25950,25950,25900,696
|
|
20250121,120800,174419123100,25950,25850,25950,25850,1922
|
|
20250121,120700,174369310950,25900,25850,25900,25850,4511
|
|
20250121,120600,174252592850,25900,25900,25950,25850,5078
|
|
20250121,120500,174121207450,25900,25850,25900,25850,1928
|
|
20250121,120400,174071341250,25900,25900,25950,25850,5138
|
|
20250121,120300,173938297300,25950,25950,25950,25900,2414
|
|
20250121,120200,173875749350,25900,25900,25950,25900,1869
|
|
20250121,120100,173827314850,25900,25950,25950,25900,5753
|
|
20250121,120000,173678266100,25950,26000,26000,25900,3295
|
|
20250121,115900,173592779600,26000,26000,26000,25950,2903
|
|
20250121,115800,173517425050,25950,26000,26000,25950,1165
|
|
20250121,115700,173487166450,26000,25950,26000,25950,2856
|
|
20250121,115600,173412979400,25950,26000,26000,25950,2831
|
|
20250121,115500,173339417250,25950,25950,26000,25950,3424
|
|
20250121,115400,173250543150,26000,26000,26000,25950,3015
|
|
20250121,115300,173172263150,25950,25950,26000,25950,3183
|
|
20250121,115200,173089573900,25950,25850,26000,25850,7793
|
|
20250121,115100,172887498250,25900,25900,25900,25850,3029
|
|
20250121,115000,172809129700,25850,25900,25950,25850,2629
|
|
20250121,114900,172741010900,25900,25950,25950,25900,3483
|
|
20250121,114800,172650746500,25950,25900,25950,25900,3216
|
|
20250121,114700,172567432200,25900,26000,26000,25900,7239
|
|
20250121,114600,172379518250,26000,26000,26000,25950,12562
|
|
20250121,114500,172053047500,26000,26000,26000,25950,3185
|
|
20250121,114400,171970325000,26000,25950,26000,25950,2202
|
|
20250121,114300,171913099200,26000,26000,26000,25950,1872
|
|
20250121,114200,171864449050,26000,26000,26000,25950,3015
|
|
20250121,114100,171786101050,25950,25950,25950,25900,6833
|
|
20250121,114000,171608814100,25950,25950,25950,25900,4491
|
|
20250121,113900,171492320500,25900,25850,25950,25850,8666
|
|
20250121,113800,171267800050,25900,25850,25900,25850,2182
|
|
20250121,113700,171211371650,25850,25900,25900,25850,3673
|
|
20250121,113600,171116350200,25850,25850,25900,25800,12843
|
|
20250121,113500,170784371150,25900,25850,25900,25800,12498
|
|
20250121,113400,170461313250,25850,25900,25950,25850,10921
|
|
20250121,113300,170178718900,25950,25950,25950,25850,7891
|
|
20250121,113200,169974393750,25950,26000,26050,25900,16933
|
|
20250121,113100,169535149100,26000,26000,26050,25950,4602
|
|
20250121,113000,169415560100,26000,26050,26050,25950,10224
|
|
20250121,112900,169149861100,26050,26100,26100,26000,4448
|
|
20250121,112800,169034086900,26050,26100,26150,26050,8990
|
|
20250121,112700,168799633050,26150,26150,26150,26100,6384
|
|
20250121,112600,168632918900,26150,26150,26150,26050,8503
|
|
20250121,112500,168410950650,26150,26150,26150,26100,8887
|
|
20250121,112400,168178802850,26100,26150,26150,26100,5878
|
|
20250121,112300,168025198500,26150,26100,26150,26050,4296
|
|
20250121,112200,167913027700,26100,26100,26100,26050,8220
|
|
20250121,112100,167698524450,26100,26100,26100,26050,10516
|
|
20250121,112000,167424138650,26100,26100,26100,26050,5051
|
|
20250121,111900,167292351050,26100,26050,26100,26050,1895
|
|
20250121,111800,167242937050,26050,26050,26100,26050,6923
|
|
20250121,111700,167062320300,26050,26100,26100,26000,7154
|
|
20250121,111600,166875919400,26100,26100,26100,26050,9227
|
|
20250121,111500,166635313750,26050,26100,26100,26050,3240
|
|
20250121,111400,166550864100,26100,26050,26100,26050,2001
|
|
20250121,111300,166498672100,26050,26050,26100,26050,3875
|
|
20250121,111200,166397657050,26050,26050,26100,26000,6068
|
|
20250121,111100,166239628850,26000,26050,26050,26000,4423
|
|
20250121,111000,166124550500,26050,26050,26050,26000,3613
|
|
20250121,110900,166030475200,26050,26050,26100,26000,3043
|
|
20250121,110800,165951277200,26050,26050,26100,25950,17536
|
|
20250121,110700,165494555450,26000,26000,26050,25950,11240
|
|
20250121,110600,165202480100,25950,26000,26050,25950,7160
|
|
20250121,110500,165016281650,26050,26050,26100,26000,4469
|
|
20250121,110400,164899873750,26050,26100,26100,26050,4432
|
|
20250121,110300,164784251600,26100,26050,26100,25950,19125
|
|
20250121,110200,164286454850,26000,26100,26100,25950,22753
|
|
20250121,110100,163694787450,26050,26050,26100,26000,7147
|
|
20250121,110000,163508604600,26050,26200,26200,26000,39218
|
|
20250121,105900,162484237050,26200,26150,26200,26100,40026
|
|
20250121,105800,161437130000,26150,26100,26150,26050,21287
|
|
20250121,105700,160881213800,26100,26050,26100,26000,23557
|
|
20250121,105600,160266925550,26050,26050,26050,26000,6226
|
|
20250121,105500,160104797250,26000,26050,26050,26000,3157
|
|
20250121,105400,160022633050,26000,26000,26050,25950,21629
|
|
20250121,105300,159460562050,26000,26000,26000,25950,3284
|
|
20250121,105200,159375293850,25950,26000,26000,25950,3707
|
|
20250121,105100,159279006450,26000,25950,26000,25950,2518
|
|
20250121,105000,159213587000,26000,25950,26000,25950,5067
|
|
20250121,104900,159082044900,25950,26050,26100,25950,28444
|
|
20250121,104800,158342000800,26050,26000,26050,26000,12626
|
|
20250121,104700,158013212300,26000,25900,26050,25850,46039
|
|
20250121,104600,156817806050,25900,25900,25900,25850,4284
|
|
20250121,104500,156706949450,25900,25850,25900,25800,3582
|
|
20250121,104400,156614378200,25850,25850,25900,25800,5539
|
|
20250121,104300,156471204000,25850,25850,25900,25800,3764
|
|
20250121,104200,156373968250,25850,25850,25900,25800,6487
|
|
20250121,104100,156206339650,25900,25850,25900,25850,3626
|
|
20250121,104000,156112556700,25850,25850,25900,25800,6106
|
|
20250121,103900,155954774100,25850,25750,25850,25700,23185
|
|
20250121,103800,155358489750,25750,25800,25850,25750,10418
|
|
20250121,103700,155090038400,25800,25850,25850,25700,23188
|
|
20250121,103600,154492369950,25800,25850,25900,25800,10240
|
|
20250121,103500,154228097200,25900,25900,25950,25800,7177
|
|
20250121,103400,154042484550,25950,25900,25950,25900,9851
|
|
20250121,103300,153787198150,25950,25950,25950,25900,2910
|
|
20250121,103200,153711770400,25950,25900,25950,25850,13491
|
|
20250121,103100,153362550500,25850,25900,25900,25850,5811
|
|
20250121,103000,153212199350,25850,25900,25950,25850,6957
|
|
20250121,102900,153032032000,25950,26000,26000,25900,6909
|
|
20250121,102800,152852815300,25950,26000,26000,25950,6657
|
|
20250121,102700,152679940250,26000,25950,26000,25900,6007
|
|
20250121,102600,152523915000,25950,25900,26000,25900,10576
|
|
20250121,102500,152249435200,25950,25950,26000,25900,7264
|
|
20250121,102400,152060912950,25900,26000,26000,25900,18718
|
|
20250121,102300,151574870100,25950,26000,26100,25950,49773
|
|
20250121,102200,150279329900,26000,26000,26000,25950,13780
|
|
20250121,102100,149921415000,25950,25950,26000,25900,15850
|
|
20250121,102000,149510166950,25950,25950,26000,25900,18892
|
|
20250121,101900,149019972100,25950,25800,26000,25800,46443
|
|
20250121,101800,147815399600,25800,25700,25850,25650,17711
|
|
20250121,101700,147359556100,25650,25650,25700,25650,4253
|
|
20250121,101600,147250367800,25700,25650,25700,25600,18574
|
|
20250121,101500,146773920700,25650,25750,25750,25650,15864
|
|
20250121,101400,146366519150,25750,25800,25850,25700,13245
|
|
20250121,101300,146024979400,25800,25750,25800,25700,11160
|
|
20250121,101200,145737714000,25750,25700,25750,25650,12691
|
|
20250121,101100,145411607750,25650,25700,25700,25600,27142
|
|
20250121,101000,144715416950,25700,25800,25850,25650,44003
|
|
20250121,100900,143582924200,25850,25900,25950,25800,28046
|
|
20250121,100800,142856939950,25850,25900,25900,25800,26189
|
|
20250121,100700,142180454550,25900,25900,25950,25850,11915
|
|
20250121,100600,141871978700,25850,25900,25900,25850,10657
|
|
20250121,100500,141596227600,25900,25750,25900,25700,24980
|
|
20250121,100400,140951741250,25750,25900,25900,25700,38871
|
|
20250121,100300,139949183700,25900,25950,26000,25850,20286
|
|
20250121,100200,139422997650,26000,25900,26000,25850,26400
|
|
20250121,100100,138738552500,25850,26000,26000,25800,54640
|
|
20250121,100000,137324453900,25950,26150,26150,25950,39277
|
|
20250121,095900,136301504800,26150,26000,26200,25950,39165
|
|
20250121,095800,135281273550,26000,26350,26350,25950,77388
|
|
20250121,095700,133258459550,26300,26250,26350,26200,77205
|
|
20250121,095600,131228529500,26250,26200,26300,26100,105066
|
|
20250121,095500,128474478250,26200,26100,26300,26050,150854
|
|
20250121,095400,124524773950,26100,25850,26100,25800,81754
|
|
20250121,095300,122397911800,25850,25950,26000,25750,52833
|
|
20250121,095200,121031198000,26000,26100,26100,25900,47107
|
|
20250121,095100,119805963300,26050,26000,26100,25800,87456
|
|
20250121,095000,117531766450,26000,25900,26050,25850,60973
|
|
20250121,094900,115948130200,25950,25950,26050,25850,160938
|
|
20250121,094800,111767177250,25950,25850,25950,25750,80641
|
|
20250121,094700,109680480850,25850,25800,25900,25800,31156
|
|
20250121,094600,108874586450,25850,25750,25850,25700,54744
|
|
20250121,094500,107462055850,25750,25800,25800,25700,41572
|
|
20250121,094400,106391296150,25800,25700,25800,25650,82663
|
|
20250121,094300,104262987500,25750,25600,25750,25550,86888
|
|
20250121,094200,102031024000,25550,25500,25600,25450,22355
|
|
20250121,094100,101460116050,25500,25450,25550,25450,12414
|
|
20250121,094000,101143507300,25450,25450,25500,25400,45057
|
|
20250121,093900,99997374900,25450,25550,25550,25450,21963
|
|
20250121,093800,99437203350,25550,25600,25600,25500,18905
|
|
20250121,093700,98954021400,25600,25550,25600,25500,20220
|
|
20250121,093600,98437435050,25550,25500,25550,25500,12089
|
|
20250121,093500,98128715000,25500,25500,25550,25450,14894
|
|
20250121,093400,97749001550,25500,25500,25550,25450,11841
|
|
20250121,093300,97447304550,25500,25500,25550,25400,28402
|
|
20250121,093200,96723287300,25500,25550,25650,25500,75887
|
|
20250121,093100,94782241500,25550,25400,25550,25400,38008
|
|
20250121,093000,93814149950,25350,25350,25400,25300,19861
|
|
20250121,092900,93310454750,25350,25400,25450,25350,21021
|
|
20250121,092800,92777243450,25400,25400,25450,25350,13054
|
|
20250121,092700,92445656750,25400,25400,25400,25350,11383
|
|
20250121,092600,92156734400,25400,25300,25400,25300,10137
|
|
20250121,092500,91899624700,25350,25250,25350,25200,44667
|
|
20250121,092400,90771528650,25300,25350,25450,25250,51117
|
|
20250121,092300,89476448350,25350,25400,25450,25350,28873
|
|
20250121,092200,88743438050,25400,25600,25600,25400,53382
|
|
20250121,092100,87381196850,25600,25500,25600,25450,42667
|
|
20250121,092000,86290669500,25500,25500,25500,25400,35921
|
|
20250121,091900,85376137500,25500,25350,25500,25350,38914
|
|
20250121,091800,84385095750,25400,25350,25400,25300,25733
|
|
20250121,091700,83732763750,25350,25250,25400,25250,35347
|
|
20250121,091600,82837963300,25250,25250,25350,25200,68832
|
|
20250121,091500,81099871450,25300,25500,25550,25150,140039
|
|
20250121,091400,77558164400,25500,25650,25650,25500,53179
|
|
20250121,091300,76199232850,25650,25500,25650,25500,59951
|
|
20250121,091200,74664967650,25550,25450,25550,25400,59436
|
|
20250121,091100,73151821850,25450,25600,25650,25350,175663
|
|
20250121,091000,68671754500,25600,25650,25650,25500,154654
|
|
20250121,090900,64717179750,25650,25750,25900,25600,181139
|
|
20250121,090800,60054439850,25800,26200,26250,25750,242568
|
|
20250121,090700,53764621650,26200,26150,26250,26050,127454
|
|
20250121,090600,50434041400,26200,26350,26450,26100,184911
|
|
20250121,090500,45567391950,26350,26550,26550,26300,114030
|
|
20250121,090400,42552679150,26550,26350,26550,26300,308093
|
|
20250121,090300,34411010950,26400,25950,26400,25900,438952
|
|
20250121,090200,22891312500,25900,25950,26150,25850,285829
|
|
20250121,090100,15460043950,25900,25750,26000,25600,346826
|
|
20250121,090000,6498236200,25700,24850,25800,24850,256262
|