725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,210200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,210100,56382695350,25450,25450,25450,25450,0
|
|
20250123,210000,56382695350,25450,25450,25450,25450,0
|
|
20250123,205900,56382695350,25450,25450,25450,25450,0
|
|
20250123,205800,56382695350,25450,25450,25450,25450,0
|
|
20250123,205700,56382695350,25450,25450,25450,25450,0
|
|
20250123,205600,56382695350,25450,25450,25450,25450,0
|
|
20250123,205500,56382695350,25450,25450,25450,25450,0
|
|
20250123,205400,56382695350,25450,25450,25450,25450,0
|
|
20250123,205300,56382695350,25450,25450,25450,25450,0
|
|
20250123,205200,56382695350,25450,25450,25450,25450,0
|
|
20250123,205100,56382695350,25450,25450,25450,25450,0
|
|
20250123,205000,56382695350,25450,25450,25450,25450,0
|
|
20250123,204900,56382695350,25450,25450,25450,25450,0
|
|
20250123,204800,56382695350,25450,25450,25450,25450,0
|
|
20250123,204700,56382695350,25450,25450,25450,25450,0
|
|
20250123,204600,56382695350,25450,25450,25450,25450,0
|
|
20250123,204500,56382695350,25450,25450,25450,25450,0
|
|
20250123,204400,56382695350,25450,25450,25450,25450,0
|
|
20250123,204300,56382695350,25450,25450,25450,25450,0
|
|
20250123,204200,56382695350,25450,25450,25450,25450,0
|
|
20250123,204100,56382695350,25450,25450,25450,25450,0
|
|
20250123,204000,56382695350,25450,25450,25450,25450,0
|
|
20250123,203900,56382695350,25450,25450,25450,25450,0
|
|
20250123,203800,56382695350,25450,25450,25450,25450,0
|
|
20250123,203700,56382695350,25450,25450,25450,25450,0
|
|
20250123,203600,56382695350,25450,25450,25450,25450,0
|
|
20250123,203500,56382695350,25450,25450,25450,25450,0
|
|
20250123,203400,56382695350,25450,25450,25450,25450,0
|
|
20250123,203300,56382695350,25450,25450,25450,25450,0
|
|
20250123,203200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,203100,56382695350,25450,25450,25450,25450,0
|
|
20250123,203000,56382695350,25450,25450,25450,25450,0
|
|
20250123,202900,56382695350,25450,25450,25450,25450,0
|
|
20250123,202800,56382695350,25450,25450,25450,25450,0
|
|
20250123,202700,56382695350,25450,25450,25450,25450,0
|
|
20250123,202600,56382695350,25450,25450,25450,25450,0
|
|
20250123,202500,56382695350,25450,25450,25450,25450,0
|
|
20250123,202400,56382695350,25450,25450,25450,25450,0
|
|
20250123,202300,56382695350,25450,25450,25450,25450,0
|
|
20250123,202200,56382695350,25450,25450,25450,25450,0
|
|
20250123,202100,56382695350,25450,25450,25450,25450,0
|
|
20250123,202000,56382695350,25450,25450,25450,25450,0
|
|
20250123,201900,56382695350,25450,25450,25450,25450,0
|
|
20250123,201800,56382695350,25450,25450,25450,25450,0
|
|
20250123,201700,56382695350,25450,25450,25450,25450,0
|
|
20250123,201600,56382695350,25450,25450,25450,25450,0
|
|
20250123,201500,56382695350,25450,25450,25450,25450,0
|
|
20250123,201400,56382695350,25450,25450,25450,25450,0
|
|
20250123,201300,56382695350,25450,25450,25450,25450,0
|
|
20250123,201200,56382695350,25450,25450,25450,25450,0
|
|
20250123,201100,56382695350,25450,25450,25450,25450,0
|
|
20250123,201000,56382695350,25450,25450,25450,25450,0
|
|
20250123,200900,56382695350,25450,25450,25450,25450,0
|
|
20250123,200800,56382695350,25450,25450,25450,25450,0
|
|
20250123,200700,56382695350,25450,25450,25450,25450,0
|
|
20250123,200600,56382695350,25450,25450,25450,25450,0
|
|
20250123,200500,56382695350,25450,25450,25450,25450,0
|
|
20250123,200400,56382695350,25450,25450,25450,25450,0
|
|
20250123,200300,56382695350,25450,25450,25450,25450,0
|
|
20250123,200200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,200100,56382695350,25450,25450,25450,25450,0
|
|
20250123,200000,56382695350,25450,25450,25450,25450,0
|
|
20250123,195900,56382695350,25450,25450,25450,25450,0
|
|
20250123,195800,56382695350,25450,25450,25450,25450,0
|
|
20250123,195700,56382695350,25450,25450,25450,25450,0
|
|
20250123,195600,56382695350,25450,25450,25450,25450,0
|
|
20250123,195500,56382695350,25450,25450,25450,25450,0
|
|
20250123,195400,56382695350,25450,25450,25450,25450,0
|
|
20250123,195300,56382695350,25450,25450,25450,25450,0
|
|
20250123,195200,56382695350,25450,25450,25450,25450,0
|
|
20250123,195100,56382695350,25450,25450,25450,25450,0
|
|
20250123,195000,56382695350,25450,25450,25450,25450,0
|
|
20250123,194900,56382695350,25450,25450,25450,25450,0
|
|
20250123,194800,56382695350,25450,25450,25450,25450,0
|
|
20250123,194700,56382695350,25450,25450,25450,25450,0
|
|
20250123,194600,56382695350,25450,25450,25450,25450,0
|
|
20250123,194500,56382695350,25450,25450,25450,25450,0
|
|
20250123,194400,56382695350,25450,25450,25450,25450,0
|
|
20250123,194300,56382695350,25450,25450,25450,25450,0
|
|
20250123,194200,56382695350,25450,25450,25450,25450,0
|
|
20250123,194100,56382695350,25450,25450,25450,25450,0
|
|
20250123,194000,56382695350,25450,25450,25450,25450,0
|
|
20250123,193900,56382695350,25450,25450,25450,25450,0
|
|
20250123,193800,56382695350,25450,25450,25450,25450,0
|
|
20250123,193700,56382695350,25450,25450,25450,25450,0
|
|
20250123,193600,56382695350,25450,25450,25450,25450,0
|
|
20250123,193500,56382695350,25450,25450,25450,25450,0
|
|
20250123,193400,56382695350,25450,25450,25450,25450,0
|
|
20250123,193300,56382695350,25450,25450,25450,25450,0
|
|
20250123,193200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,193100,56382695350,25450,25450,25450,25450,0
|
|
20250123,193000,56382695350,25450,25450,25450,25450,0
|
|
20250123,192900,56382695350,25450,25450,25450,25450,0
|
|
20250123,192800,56382695350,25450,25450,25450,25450,0
|
|
20250123,192700,56382695350,25450,25450,25450,25450,0
|
|
20250123,192600,56382695350,25450,25450,25450,25450,0
|
|
20250123,192500,56382695350,25450,25450,25450,25450,0
|
|
20250123,192400,56382695350,25450,25450,25450,25450,0
|
|
20250123,192300,56382695350,25450,25450,25450,25450,0
|
|
20250123,192200,56382695350,25450,25450,25450,25450,0
|
|
20250123,192100,56382695350,25450,25450,25450,25450,0
|
|
20250123,192000,56382695350,25450,25450,25450,25450,0
|
|
20250123,191900,56382695350,25450,25450,25450,25450,0
|
|
20250123,191800,56382695350,25450,25450,25450,25450,0
|
|
20250123,191700,56382695350,25450,25450,25450,25450,0
|
|
20250123,191600,56382695350,25450,25450,25450,25450,0
|
|
20250123,191500,56382695350,25450,25450,25450,25450,0
|
|
20250123,191400,56382695350,25450,25450,25450,25450,0
|
|
20250123,191300,56382695350,25450,25450,25450,25450,0
|
|
20250123,191200,56382695350,25450,25450,25450,25450,0
|
|
20250123,191100,56382695350,25450,25450,25450,25450,0
|
|
20250123,191000,56382695350,25450,25450,25450,25450,0
|
|
20250123,190900,56382695350,25450,25450,25450,25450,0
|
|
20250123,190800,56382695350,25450,25450,25450,25450,0
|
|
20250123,190700,56382695350,25450,25450,25450,25450,0
|
|
20250123,190600,56382695350,25450,25450,25450,25450,0
|
|
20250123,190500,56382695350,25450,25450,25450,25450,0
|
|
20250123,190400,56382695350,25450,25450,25450,25450,0
|
|
20250123,190300,56382695350,25450,25450,25450,25450,0
|
|
20250123,190200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,190100,56382695350,25450,25450,25450,25450,0
|
|
20250123,190000,56382695350,25450,25450,25450,25450,0
|
|
20250123,185900,56382695350,25450,25450,25450,25450,0
|
|
20250123,185800,56382695350,25450,25450,25450,25450,0
|
|
20250123,185700,56382695350,25450,25450,25450,25450,0
|
|
20250123,185600,56382695350,25450,25450,25450,25450,0
|
|
20250123,185500,56382695350,25450,25450,25450,25450,0
|
|
20250123,185400,56382695350,25450,25450,25450,25450,0
|
|
20250123,185300,56382695350,25450,25450,25450,25450,0
|
|
20250123,185200,56382695350,25450,25450,25450,25450,0
|
|
20250123,185100,56382695350,25450,25450,25450,25450,0
|
|
20250123,185000,56382695350,25450,25450,25450,25450,0
|
|
20250123,184900,56382695350,25450,25450,25450,25450,0
|
|
20250123,184800,56382695350,25450,25450,25450,25450,0
|
|
20250123,184700,56382695350,25450,25450,25450,25450,0
|
|
20250123,184600,56382695350,25450,25450,25450,25450,0
|
|
20250123,184500,56382695350,25450,25450,25450,25450,0
|
|
20250123,184400,56382695350,25450,25450,25450,25450,0
|
|
20250123,184300,56382695350,25450,25450,25450,25450,0
|
|
20250123,184200,56382695350,25450,25450,25450,25450,0
|
|
20250123,184100,56382695350,25450,25450,25450,25450,0
|
|
20250123,184000,56382695350,25450,25450,25450,25450,0
|
|
20250123,183900,56382695350,25450,25450,25450,25450,0
|
|
20250123,183800,56382695350,25450,25450,25450,25450,0
|
|
20250123,183700,56382695350,25450,25450,25450,25450,0
|
|
20250123,183600,56382695350,25450,25450,25450,25450,0
|
|
20250123,183500,56382695350,25450,25450,25450,25450,0
|
|
20250123,183400,56382695350,25450,25450,25450,25450,0
|
|
20250123,183300,56382695350,25450,25450,25450,25450,0
|
|
20250123,183200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,183100,56382695350,25450,25450,25450,25450,0
|
|
20250123,183000,56382695350,25450,25450,25450,25450,0
|
|
20250123,182900,56382695350,25450,25450,25450,25450,0
|
|
20250123,182800,56382695350,25450,25450,25450,25450,0
|
|
20250123,182700,56382695350,25450,25450,25450,25450,0
|
|
20250123,182600,56382695350,25450,25450,25450,25450,0
|
|
20250123,182500,56382695350,25450,25450,25450,25450,0
|
|
20250123,182400,56382695350,25450,25450,25450,25450,0
|
|
20250123,182300,56382695350,25450,25450,25450,25450,0
|
|
20250123,182200,56382695350,25450,25450,25450,25450,0
|
|
20250123,182100,56382695350,25450,25450,25450,25450,0
|
|
20250123,182000,56382695350,25450,25450,25450,25450,0
|
|
20250123,181900,56382695350,25450,25450,25450,25450,0
|
|
20250123,181800,56382695350,25450,25450,25450,25450,0
|
|
20250123,181700,56382695350,25450,25450,25450,25450,0
|
|
20250123,181600,56382695350,25450,25450,25450,25450,0
|
|
20250123,181500,56382695350,25450,25450,25450,25450,0
|
|
20250123,181400,56382695350,25450,25450,25450,25450,0
|
|
20250123,181300,56382695350,25450,25450,25450,25450,0
|
|
20250123,181200,56382695350,25450,25450,25450,25450,0
|
|
20250123,181100,56382695350,25450,25450,25450,25450,0
|
|
20250123,181000,56382695350,25450,25450,25450,25450,0
|
|
20250123,180900,56382695350,25450,25450,25450,25450,0
|
|
20250123,180800,56382695350,25450,25450,25450,25450,0
|
|
20250123,180700,56382695350,25450,25450,25450,25450,0
|
|
20250123,180600,56382695350,25450,25450,25450,25450,0
|
|
20250123,180500,56382695350,25450,25450,25450,25450,0
|
|
20250123,180400,56382695350,25450,25450,25450,25450,0
|
|
20250123,180300,56382695350,25450,25450,25450,25450,0
|
|
20250123,180200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,180100,56382695350,25450,25450,25450,25450,0
|
|
20250123,180000,56382695350,25450,25450,25450,25450,0
|
|
20250123,175900,56382695350,25450,25450,25450,25450,0
|
|
20250123,175800,56382695350,25450,25450,25450,25450,0
|
|
20250123,175700,56382695350,25450,25450,25450,25450,0
|
|
20250123,175600,56382695350,25450,25450,25450,25450,0
|
|
20250123,175500,56382695350,25450,25450,25450,25450,0
|
|
20250123,175400,56382695350,25450,25450,25450,25450,0
|
|
20250123,175300,56382695350,25450,25450,25450,25450,0
|
|
20250123,175200,56382695350,25450,25450,25450,25450,0
|
|
20250123,175100,56382695350,25450,25450,25450,25450,0
|
|
20250123,175000,56382695350,25450,25450,25450,25450,0
|
|
20250123,174900,56382695350,25450,25450,25450,25450,0
|
|
20250123,174800,56382695350,25450,25450,25450,25450,0
|
|
20250123,174700,56382695350,25450,25450,25450,25450,0
|
|
20250123,174600,56382695350,25450,25450,25450,25450,0
|
|
20250123,174500,56382695350,25450,25450,25450,25450,0
|
|
20250123,174400,56382695350,25450,25450,25450,25450,0
|
|
20250123,174300,56382695350,25450,25450,25450,25450,0
|
|
20250123,174200,56382695350,25450,25450,25450,25450,0
|
|
20250123,174100,56382695350,25450,25450,25450,25450,0
|
|
20250123,174000,56382695350,25450,25450,25450,25450,0
|
|
20250123,173900,56382695350,25450,25450,25450,25450,0
|
|
20250123,173800,56382695350,25450,25450,25450,25450,0
|
|
20250123,173700,56382695350,25450,25450,25450,25450,0
|
|
20250123,173600,56382695350,25450,25450,25450,25450,0
|
|
20250123,173500,56382695350,25450,25450,25450,25450,0
|
|
20250123,173400,56382695350,25450,25450,25450,25450,0
|
|
20250123,173300,56382695350,25450,25450,25450,25450,0
|
|
20250123,173200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,173100,56382695350,25450,25450,25450,25450,0
|
|
20250123,173000,56382695350,25450,25450,25450,25450,0
|
|
20250123,172900,56382695350,25450,25450,25450,25450,0
|
|
20250123,172800,56382695350,25450,25450,25450,25450,0
|
|
20250123,172700,56382695350,25450,25450,25450,25450,0
|
|
20250123,172600,56382695350,25450,25450,25450,25450,0
|
|
20250123,172500,56382695350,25450,25450,25450,25450,0
|
|
20250123,172400,56382695350,25450,25450,25450,25450,0
|
|
20250123,172300,56382695350,25450,25450,25450,25450,0
|
|
20250123,172200,56382695350,25450,25450,25450,25450,0
|
|
20250123,172100,56382695350,25450,25450,25450,25450,0
|
|
20250123,172000,56382695350,25450,25450,25450,25450,0
|
|
20250123,171900,56382695350,25450,25450,25450,25450,0
|
|
20250123,171800,56382695350,25450,25450,25450,25450,0
|
|
20250123,171700,56382695350,25450,25450,25450,25450,0
|
|
20250123,171600,56382695350,25450,25450,25450,25450,0
|
|
20250123,171500,56382695350,25450,25450,25450,25450,0
|
|
20250123,171400,56382695350,25450,25450,25450,25450,0
|
|
20250123,171300,56382695350,25450,25450,25450,25450,0
|
|
20250123,171200,56382695350,25450,25450,25450,25450,0
|
|
20250123,171100,56382695350,25450,25450,25450,25450,0
|
|
20250123,171000,56382695350,25450,25450,25450,25450,0
|
|
20250123,170900,56382695350,25450,25450,25450,25450,0
|
|
20250123,170800,56382695350,25450,25450,25450,25450,0
|
|
20250123,170700,56382695350,25450,25450,25450,25450,0
|
|
20250123,170600,56382695350,25450,25450,25450,25450,0
|
|
20250123,170500,56382695350,25450,25450,25450,25450,0
|
|
20250123,170400,56382695350,25450,25450,25450,25450,0
|
|
20250123,170300,56382695350,25450,25450,25450,25450,0
|
|
20250123,170200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,170100,56382695350,25450,25450,25450,25450,0
|
|
20250123,170000,56382695350,25450,25450,25450,25450,0
|
|
20250123,165900,56382695350,25450,25450,25450,25450,0
|
|
20250123,165800,56382695350,25450,25450,25450,25450,0
|
|
20250123,165700,56382695350,25450,25450,25450,25450,0
|
|
20250123,165600,56382695350,25450,25450,25450,25450,0
|
|
20250123,165500,56382695350,25450,25450,25450,25450,0
|
|
20250123,165400,56382695350,25450,25450,25450,25450,0
|
|
20250123,165300,56382695350,25450,25450,25450,25450,0
|
|
20250123,165200,56382695350,25450,25450,25450,25450,0
|
|
20250123,165100,56382695350,25450,25450,25450,25450,0
|
|
20250123,165000,56382695350,25450,25450,25450,25450,0
|
|
20250123,164900,56382695350,25450,25450,25450,25450,0
|
|
20250123,164800,56382695350,25450,25450,25450,25450,0
|
|
20250123,164700,56382695350,25450,25450,25450,25450,0
|
|
20250123,164600,56382695350,25450,25450,25450,25450,0
|
|
20250123,164500,56382695350,25450,25450,25450,25450,0
|
|
20250123,164400,56382695350,25450,25450,25450,25450,0
|
|
20250123,164300,56382695350,25450,25450,25450,25450,0
|
|
20250123,164200,56382695350,25450,25450,25450,25450,0
|
|
20250123,164100,56382695350,25450,25450,25450,25450,0
|
|
20250123,164000,56382695350,25450,25450,25450,25450,0
|
|
20250123,163900,56382695350,25450,25450,25450,25450,0
|
|
20250123,163800,56382695350,25450,25450,25450,25450,0
|
|
20250123,163700,56382695350,25450,25450,25450,25450,0
|
|
20250123,163600,56382695350,25450,25450,25450,25450,0
|
|
20250123,163500,56382695350,25450,25450,25450,25450,0
|
|
20250123,163400,56382695350,25450,25450,25450,25450,0
|
|
20250123,163300,56382695350,25450,25450,25450,25450,0
|
|
20250123,163200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,163100,56382695350,25450,25450,25450,25450,0
|
|
20250123,163000,56382695350,25450,25450,25450,25450,0
|
|
20250123,162900,56382695350,25450,25450,25450,25450,0
|
|
20250123,162800,56382695350,25450,25450,25450,25450,0
|
|
20250123,162700,56382695350,25450,25450,25450,25450,0
|
|
20250123,162600,56382695350,25450,25450,25450,25450,0
|
|
20250123,162500,56382695350,25450,25450,25450,25450,0
|
|
20250123,162400,56382695350,25450,25450,25450,25450,0
|
|
20250123,162300,56382695350,25450,25450,25450,25450,0
|
|
20250123,162200,56382695350,25450,25450,25450,25450,0
|
|
20250123,162100,56382695350,25450,25450,25450,25450,0
|
|
20250123,162000,56382695350,25450,25450,25450,25450,0
|
|
20250123,161900,56382695350,25450,25450,25450,25450,0
|
|
20250123,161800,56382695350,25450,25450,25450,25450,0
|
|
20250123,161700,56382695350,25450,25450,25450,25450,0
|
|
20250123,161600,56382695350,25450,25450,25450,25450,0
|
|
20250123,161500,56382695350,25450,25450,25450,25450,0
|
|
20250123,161400,56382695350,25450,25450,25450,25450,0
|
|
20250123,161300,56382695350,25450,25450,25450,25450,0
|
|
20250123,161200,56382695350,25450,25450,25450,25450,0
|
|
20250123,161100,56382695350,25450,25450,25450,25450,0
|
|
20250123,161000,56382695350,25450,25450,25450,25450,0
|
|
20250123,160900,56382695350,25450,25450,25450,25450,0
|
|
20250123,160800,56382695350,25450,25450,25450,25450,0
|
|
20250123,160700,56382695350,25450,25450,25450,25450,0
|
|
20250123,160600,56382695350,25450,25450,25450,25450,0
|
|
20250123,160500,56382695350,25450,25450,25450,25450,0
|
|
20250123,160400,56382695350,25450,25450,25450,25450,0
|
|
20250123,160300,56382695350,25450,25450,25450,25450,0
|
|
20250123,160200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,160100,56382695350,25450,25450,25450,25450,0
|
|
20250123,160000,56382695350,25450,25450,25450,25450,0
|
|
20250123,155900,56382695350,25450,25450,25450,25450,0
|
|
20250123,155800,56382695350,25450,25450,25450,25450,0
|
|
20250123,155700,56382695350,25450,25450,25450,25450,0
|
|
20250123,155600,56382695350,25450,25450,25450,25450,0
|
|
20250123,155500,56382695350,25450,25450,25450,25450,0
|
|
20250123,155400,56382695350,25450,25450,25450,25450,0
|
|
20250123,155300,56382695350,25450,25450,25450,25450,0
|
|
20250123,155200,56382695350,25450,25450,25450,25450,0
|
|
20250123,155100,56382695350,25450,25450,25450,25450,0
|
|
20250123,155000,56382695350,25450,25450,25450,25450,0
|
|
20250123,154900,56382695350,25450,25450,25450,25450,0
|
|
20250123,154800,56382695350,25450,25450,25450,25450,0
|
|
20250123,154700,56382695350,25450,25450,25450,25450,0
|
|
20250123,154600,56382695350,25450,25450,25450,25450,0
|
|
20250123,154500,56382695350,25450,25450,25450,25450,0
|
|
20250123,154400,56382695350,25450,25450,25450,25450,0
|
|
20250123,154300,56382695350,25450,25450,25450,25450,0
|
|
20250123,154200,56382695350,25450,25450,25450,25450,0
|
|
20250123,154100,56382695350,25450,25450,25450,25450,0
|
|
20250123,154000,56382695350,25450,25450,25450,25450,0
|
|
20250123,153900,56382695350,25450,25450,25450,25450,0
|
|
20250123,153800,56382695350,25450,25450,25450,25450,0
|
|
20250123,153700,56382695350,25450,25450,25450,25450,0
|
|
20250123,153600,56382695350,25450,25450,25450,25450,0
|
|
20250123,153500,56382695350,25450,25450,25450,25450,0
|
|
20250123,153400,56382695350,25450,25450,25450,25450,0
|
|
20250123,153300,56382695350,25450,25450,25450,25450,0
|
|
20250123,153200,56382695350,25450,25450,25450,25450,82604
|
|
20250123,153100,56382695350,25450,25450,25450,25450,0
|
|
20250123,153000,56382695350,25450,25450,25450,25450,82604
|
|
20250123,152900,54280423550,25300,25300,25300,25300,0
|
|
20250123,152800,54280423550,25300,25300,25300,25300,0
|
|
20250123,152700,54280423550,25300,25300,25300,25300,0
|
|
20250123,152600,54280423550,25300,25300,25300,25300,0
|
|
20250123,152500,54280423550,25300,25300,25300,25300,0
|
|
20250123,152400,54280423550,25300,25300,25300,25300,0
|
|
20250123,152300,54280423550,25300,25300,25300,25300,0
|
|
20250123,152200,54280423550,25300,25300,25300,25300,0
|
|
20250123,152100,54280423550,25300,25300,25300,25300,0
|
|
20250123,152000,54280423550,25300,25300,25300,25300,0
|
|
20250123,151900,54280423550,25300,25350,25400,25300,11301
|
|
20250123,151800,53993944150,25400,25350,25400,25350,3250
|
|
20250123,151700,53911528200,25400,25350,25400,25300,5578
|
|
20250123,151600,53770209700,25350,25300,25400,25300,13544
|
|
20250123,151500,53426938050,25300,25300,25350,25250,2831
|
|
20250123,151400,53355325400,25300,25300,25350,25300,1343
|
|
20250123,151300,53321338750,25300,25300,25350,25250,4123
|
|
20250123,151200,53217012650,25300,25300,25350,25300,4731
|
|
20250123,151100,53097309700,25300,25300,25350,25300,2606
|
|
20250123,151000,53031325200,25300,25300,25350,25250,4191
|
|
20250123,150900,52925288750,25350,25350,25350,25250,2351
|
|
20250123,150800,52865809800,25300,25250,25350,25250,2842
|
|
20250123,150700,52793936450,25250,25250,25350,25250,19076
|
|
20250123,150600,52311449700,25250,25250,25300,25200,14719
|
|
20250123,150500,51940132550,25250,25250,25300,25250,11498
|
|
20250123,150400,51649696250,25250,25300,25300,25250,4663
|
|
20250123,150300,51531923300,25250,25250,25300,25200,14560
|
|
20250123,150200,51164201650,25250,25250,25300,25200,11709
|
|
20250123,150100,50868554200,25250,25300,25350,25250,30700
|
|
20250123,150000,50092127350,25300,25300,25350,25300,6567
|
|
20250123,145900,49925782750,25350,25350,25350,25300,4615
|
|
20250123,145800,49808935250,25300,25350,25350,25300,3355
|
|
20250123,145700,49724035500,25300,25350,25350,25300,2681
|
|
20250123,145600,49656168600,25300,25400,25400,25300,14584
|
|
20250123,145500,49286372300,25350,25350,25400,25350,1758
|
|
20250123,145400,49241765600,25350,25400,25400,25350,2762
|
|
20250123,145300,49171710750,25400,25400,25400,25350,2534
|
|
20250123,145200,49107412900,25350,25400,25400,25350,2143
|
|
20250123,145100,49053052600,25400,25400,25400,25350,1643
|
|
20250123,145000,49011348800,25350,25400,25400,25350,2215
|
|
20250123,144900,48955130950,25350,25350,25400,25350,3538
|
|
20250123,144800,48865398800,25350,25400,25400,25350,2342
|
|
20250123,144700,48805968850,25400,25400,25400,25350,4126
|
|
20250123,144600,48701197800,25400,25400,25400,25350,1729
|
|
20250123,144500,48657312400,25400,25400,25400,25350,1367
|
|
20250123,144400,48622637300,25400,25400,25400,25350,4212
|
|
20250123,144300,48515764500,25400,25350,25400,25350,1677
|
|
20250123,144200,48473206050,25400,25400,25400,25350,1360
|
|
20250123,144100,48438691950,25350,25450,25450,25350,3347
|
|
20250123,144000,48353667400,25450,25450,25450,25400,1406
|
|
20250123,143900,48317927700,25450,25450,25450,25400,6102
|
|
20250123,143800,48162902600,25450,25400,25450,25400,837
|
|
20250123,143700,48141613350,25450,25400,25450,25400,1268
|
|
20250123,143600,48109388650,25400,25400,25450,25400,1235
|
|
20250123,143500,48077988200,25400,25400,25450,25400,3012
|
|
20250123,143400,48001452650,25450,25450,25450,25400,2511
|
|
20250123,143300,47937616400,25450,25400,25450,25400,5938
|
|
20250123,143200,47786768100,25400,25450,25450,25400,283
|
|
20250123,143100,47779568550,25400,25400,25450,25400,3041
|
|
20250123,143000,47702204800,25400,25400,25450,25400,585
|
|
20250123,142900,47687339400,25400,25450,25500,25400,1038
|
|
20250123,142800,47660937850,25500,25450,25500,25450,3621
|
|
20250123,142700,47568778050,25500,25500,25500,25450,455
|
|
20250123,142600,47557190400,25500,25500,25500,25450,705
|
|
20250123,142500,47539235500,25500,25500,25500,25450,1226
|
|
20250123,142400,47508008000,25450,25500,25500,25450,390
|
|
20250123,142300,47498079500,25450,25500,25500,25450,1451
|
|
20250123,142200,47461113350,25500,25450,25500,25450,533
|
|
20250123,142100,47447538250,25450,25500,25500,25450,403
|
|
20250123,142000,47437275650,25500,25500,25500,25450,654
|
|
20250123,141900,47420610550,25500,25450,25500,25450,667
|
|
20250123,141800,47403625650,25500,25450,25500,25450,784
|
|
20250123,141700,47383645700,25500,25500,25500,25450,834
|
|
20250123,141600,47362391300,25500,25500,25500,25450,1139
|
|
20250123,141500,47333352000,25500,25500,25500,25450,460
|
|
20250123,141400,47321640850,25500,25450,25500,25450,2926
|
|
20250123,141300,47247167100,25500,25500,25500,25450,233
|
|
20250123,141200,47241233950,25500,25500,25500,25450,5143
|
|
20250123,141100,47110335450,25450,25550,25550,25450,2553
|
|
20250123,141000,47045314150,25500,25550,25550,25450,2291
|
|
20250123,140900,46986886350,25550,25550,25550,25500,1315
|
|
20250123,140800,46953312600,25500,25550,25550,25500,628
|
|
20250123,140700,46937284150,25550,25500,25550,25450,1191
|
|
20250123,140600,46906911450,25500,25500,25550,25450,974
|
|
20250123,140500,46882072200,25550,25500,25550,25450,3332
|
|
20250123,140400,46797099150,25500,25500,25550,25450,3496
|
|
20250123,140300,46707946250,25550,25550,25550,25500,376
|
|
20250123,140200,46698349500,25550,25550,25550,25500,320
|
|
20250123,140100,46690174000,25500,25450,25550,25450,14723
|
|
20250123,140000,46314730200,25450,25500,25500,25450,341
|
|
20250123,135900,46306045100,25500,25500,25500,25450,374
|
|
20250123,135800,46296514500,25500,25450,25500,25400,4090
|
|
20250123,135700,46192399300,25450,25400,25450,25400,4879
|
|
20250123,135600,46068258850,25400,25400,25450,25400,5436
|
|
20250123,135500,45930175700,25400,25400,25400,25350,531
|
|
20250123,135400,45916705350,25400,25350,25400,25350,1283
|
|
20250123,135300,45884132650,25350,25350,25400,25350,18836
|
|
20250123,135200,45406634200,25350,25350,25400,25350,1749
|
|
20250123,135100,45362268650,25400,25400,25450,25350,4443
|
|
20250123,135000,45249442300,25400,25400,25450,25400,1195
|
|
20250123,134900,45219081050,25400,25400,25450,25400,2310
|
|
20250123,134800,45160399500,25400,25400,25450,25400,1284
|
|
20250123,134700,45127776950,25400,25400,25450,25400,3734
|
|
20250123,134600,45032928550,25450,25400,25450,25400,718
|
|
20250123,134500,45014675250,25400,25400,25450,25400,2834
|
|
20250123,134400,44942684300,25400,25400,25450,25400,2305
|
|
20250123,134300,44884120300,25450,25400,25450,25400,1101
|
|
20250123,134200,44856123850,25400,25450,25450,25400,2551
|
|
20250123,134100,44791224900,25450,25400,25450,25400,886
|
|
20250123,134000,44768708300,25450,25350,25450,25350,2433
|
|
20250123,133900,44706912000,25400,25350,25400,25350,3978
|
|
20250123,133800,44605955300,25400,25400,25450,25350,25617
|
|
20250123,133700,43955335500,25450,25400,25450,25400,1059
|
|
20250123,133600,43928427400,25400,25450,25500,25400,21479
|
|
20250123,133500,43382148850,25500,25450,25500,25450,1023
|
|
20250123,133400,43356097150,25450,25450,25500,25450,959
|
|
20250123,133300,43331668150,25450,25450,25500,25450,1211
|
|
20250123,133200,43300824800,25500,25450,25500,25450,699
|
|
20250123,133100,43283018300,25500,25450,25500,25450,633
|
|
20250123,133000,43266889800,25450,25500,25500,25450,1660
|
|
20250123,132900,43224597700,25450,25500,25500,25450,1720
|
|
20250123,132800,43180771950,25500,25450,25500,25450,1863
|
|
20250123,132700,43133333150,25500,25450,25500,25450,2522
|
|
20250123,132600,43069090000,25500,25450,25500,25450,771
|
|
20250123,132500,43049451400,25450,25450,25500,25450,1776
|
|
20250123,132400,43004211150,25450,25500,25500,25450,2333
|
|
20250123,132300,42944779200,25450,25450,25550,25450,1220
|
|
20250123,132200,42913672150,25500,25500,25550,25450,2829
|
|
20250123,132100,42841527250,25450,25500,25500,25450,609
|
|
20250123,132000,42826002500,25500,25500,25500,25450,558
|
|
20250123,131900,42811782050,25450,25500,25500,25450,562
|
|
20250123,131800,42797456500,25500,25450,25500,25450,1432
|
|
20250123,131700,42760944500,25450,25500,25550,25450,809
|
|
20250123,131600,42740306200,25500,25550,25550,25450,1825
|
|
20250123,131500,42693792250,25500,25500,25550,25500,1437
|
|
20250123,131400,42657126000,25550,25550,25550,25500,3360
|
|
20250123,131300,42571413750,25550,25550,25550,25500,1193
|
|
20250123,131200,42540956200,25550,25500,25550,25450,5612
|
|
20250123,131100,42397821050,25500,25500,25500,25450,612
|
|
20250123,131000,42382221200,25450,25550,25550,25450,5394
|
|
20250123,130900,42244674900,25550,25550,25550,25500,2309
|
|
20250123,130800,42185755600,25500,25500,25550,25500,3451
|
|
20250123,130700,42097746700,25550,25550,25550,25500,1886
|
|
20250123,130600,42049645000,25550,25550,25550,25500,798
|
|
20250123,130500,42029286850,25550,25550,25550,25500,2075
|
|
20250123,130400,41976304100,25500,25550,25550,25500,1759
|
|
20250123,130300,41931428000,25550,25600,25600,25500,4600
|
|
20250123,130200,41813950150,25550,25600,25600,25550,2360
|
|
20250123,130100,41753636850,25600,25600,25600,25550,1609
|
|
20250123,130000,41712488650,25550,25600,25600,25550,388
|
|
20250123,125900,41702557950,25600,25550,25600,25550,3058
|
|
20250123,125800,41624291250,25550,25600,25600,25550,330
|
|
20250123,125700,41615851200,25600,25600,25600,25550,281
|
|
20250123,125600,41608662600,25600,25600,25600,25550,1672
|
|
20250123,125500,41565865850,25600,25550,25600,25550,970
|
|
20250123,125400,41541058200,25600,25600,25600,25550,1500
|
|
20250123,125300,41502704650,25600,25600,25600,25550,1461
|
|
20250123,125200,41465309600,25550,25600,25600,25550,813
|
|
20250123,125100,41444512000,25600,25550,25600,25550,6660
|
|
20250123,125000,41274214350,25550,25500,25550,25500,555
|
|
20250123,124900,41260047550,25500,25500,25600,25500,2658
|
|
20250123,124800,41192243400,25500,25550,25550,25500,3925
|
|
20250123,124700,41091993350,25550,25550,25550,25500,2467
|
|
20250123,124600,41028961600,25500,25500,25550,25500,1664
|
|
20250123,124500,40986476650,25550,25550,25550,25500,3365
|
|
20250123,124400,40900503250,25550,25500,25550,25450,2797
|
|
20250123,124300,40829175400,25500,25500,25500,25450,952
|
|
20250123,124200,40804913150,25500,25500,25500,25450,894
|
|
20250123,124100,40782133750,25500,25500,25500,25450,587
|
|
20250123,124000,40767172750,25500,25500,25500,25450,602
|
|
20250123,123900,40751831050,25500,25500,25500,25450,357
|
|
20250123,123800,40742735500,25500,25500,25500,25450,322
|
|
20250123,123700,40734531800,25500,25450,25500,25400,1597
|
|
20250123,123600,40693883850,25450,25450,25500,25400,5468
|
|
20250123,123500,40554726800,25400,25450,25450,25400,669
|
|
20250123,123400,40537710550,25450,25450,25450,25400,787
|
|
20250123,123300,40517694850,25450,25450,25450,25400,334
|
|
20250123,123200,40509198600,25450,25450,25450,25350,3281
|
|
20250123,123100,40425864000,25400,25350,25400,25350,5691
|
|
20250123,123000,40281348150,25400,25400,25400,25350,1089
|
|
20250123,122900,40253727400,25400,25400,25400,25350,950
|
|
20250123,122800,40229624900,25400,25400,25400,25350,970
|
|
20250123,122700,40205002200,25400,25400,25400,25350,664
|
|
20250123,122600,40188157650,25350,25400,25400,25350,2345
|
|
20250123,122500,40128698950,25400,25350,25400,25350,1657
|
|
20250123,122400,40086651550,25400,25400,25400,25350,977
|
|
20250123,122300,40061847300,25400,25400,25400,25350,1578
|
|
20250123,122200,40021802750,25400,25400,25400,25350,1929
|
|
20250123,122100,39972843150,25350,25400,25400,25350,474
|
|
20250123,122000,39960821100,25350,25400,25400,25350,840
|
|
20250123,121900,39939517500,25400,25400,25400,25350,752
|
|
20250123,121800,39920438650,25400,25400,25400,25350,1935
|
|
20250123,121700,39871315750,25350,25400,25400,25350,2856
|
|
20250123,121600,39798839200,25400,25350,25400,25350,2753
|
|
20250123,121500,39729023250,25350,25400,25400,25350,423
|
|
20250123,121400,39718293650,25350,25400,25400,25350,3183
|
|
20250123,121300,39637541300,25400,25350,25400,25350,421
|
|
20250123,121200,39626852550,25400,25400,25400,25350,546
|
|
20250123,121100,39612999600,25400,25350,25400,25300,4057
|
|
20250123,121000,39510183100,25400,25400,25400,25350,4563
|
|
20250123,120900,39394494900,25400,25450,25450,25400,13565
|
|
20250123,120800,39049934700,25450,25450,25450,25400,960
|
|
20250123,120700,39025529050,25450,25450,25450,25400,1510
|
|
20250123,120600,38987106900,25450,25450,25450,25400,2307
|
|
20250123,120500,38928474500,25450,25500,25500,25400,6850
|
|
20250123,120400,38754129800,25500,25500,25550,25450,4041
|
|
20250123,120300,38651082850,25450,25500,25500,25450,1577
|
|
20250123,120200,38610888200,25450,25500,25500,25450,1383
|
|
20250123,120100,38575673600,25500,25500,25500,25450,1115
|
|
20250123,120000,38547248250,25450,25400,25500,25400,4005
|
|
20250123,115900,38445329000,25450,25450,25450,25400,423
|
|
20250123,115800,38434573750,25450,25450,25450,25400,1493
|
|
20250123,115700,38396586950,25450,25450,25450,25400,632
|
|
20250123,115600,38380511350,25400,25450,25450,25400,1198
|
|
20250123,115500,38350024950,25450,25400,25450,25400,725
|
|
20250123,115400,38331575600,25450,25450,25450,25400,1665
|
|
20250123,115300,38289237150,25400,25400,25450,25400,3300
|
|
20250123,115200,38205347900,25450,25400,25450,25400,896
|
|
20250123,115100,38182580650,25450,25450,25450,25400,2979
|
|
20250123,115000,38106903150,25400,25450,25450,25400,877
|
|
20250123,114900,38084607650,25400,25450,25450,25400,934
|
|
20250123,114800,38060851050,25450,25450,25450,25400,2819
|
|
20250123,114700,37989225300,25400,25450,25450,25400,1492
|
|
20250123,114600,37951273250,25450,25450,25450,25400,368
|
|
20250123,114500,37941908450,25450,25400,25450,25400,4972
|
|
20250123,114400,37815400550,25400,25300,25400,25300,7111
|
|
20250123,114300,37634842850,25350,25350,25400,25300,25943
|
|
20250123,114200,36978055350,25350,25350,25400,25300,26123
|
|
20250123,114100,36316217300,25350,25450,25450,25350,27400
|
|
20250123,114000,35620585300,25450,25500,25550,25450,23459
|
|
20250123,113900,35023490850,25500,25450,25550,25450,2595
|
|
20250123,113800,34957325200,25450,25500,25500,25450,1126
|
|
20250123,113700,34928660050,25500,25500,25500,25450,627
|
|
20250123,113600,34912689850,25450,25500,25500,25450,727
|
|
20250123,113500,34894174100,25500,25500,25500,25450,732
|
|
20250123,113400,34875521300,25500,25450,25500,25450,3165
|
|
20250123,113300,34794953300,25450,25500,25500,25450,1540
|
|
20250123,113200,34755740700,25500,25550,25550,25450,13491
|
|
20250123,113100,34411713000,25500,25500,25550,25500,875
|
|
20250123,113000,34389383700,25500,25600,25600,25500,10108
|
|
20250123,112900,34131298550,25600,25600,25600,25550,2104
|
|
20250123,112800,34077526000,25600,25600,25600,25550,498
|
|
20250123,112700,34064778050,25550,25550,25600,25550,361
|
|
20250123,112600,34055547900,25600,25600,25600,25550,615
|
|
20250123,112500,34039818700,25600,25600,25600,25550,1380
|
|
20250123,112400,34004548250,25550,25600,25600,25550,385
|
|
20250123,112300,33994699250,25600,25600,25650,25550,3230
|
|
20250123,112200,33912097350,25600,25600,25650,25600,2629
|
|
20250123,112100,33844790850,25600,25650,25700,25600,3098
|
|
20250123,112000,33765348050,25650,25650,25700,25650,1173
|
|
20250123,111900,33735248900,25650,25650,25650,25600,3295
|
|
20250123,111800,33650739350,25650,25650,25650,25600,1520
|
|
20250123,111700,33611803000,25650,25650,25650,25600,1316
|
|
20250123,111600,33578082000,25600,25650,25650,25600,586
|
|
20250123,111500,33563060100,25600,25600,25600,25550,2423
|
|
20250123,111400,33501040150,25600,25550,25600,25550,320
|
|
20250123,111300,33492851300,25550,25550,25600,25550,1724
|
|
20250123,111200,33448721700,25600,25600,25600,25550,130
|
|
20250123,111100,33445394800,25600,25600,25600,25500,3235
|
|
20250123,111000,33362762000,25600,25600,25600,25550,243
|
|
20250123,110900,33356546250,25600,25600,25600,25550,1270
|
|
20250123,110800,33324042850,25550,25600,25600,25550,649
|
|
20250123,110700,33307453900,25600,25550,25600,25500,2978
|
|
20250123,110600,33231387200,25550,25550,25550,25500,2908
|
|
20250123,110500,33157138000,25550,25550,25550,25500,2702
|
|
20250123,110400,33088102200,25550,25550,25600,25500,3248
|
|
20250123,110300,33005112600,25550,25550,25550,25500,1871
|
|
20250123,110200,32957324350,25550,25550,25550,25500,1008
|
|
20250123,110100,32931583850,25550,25550,25550,25500,458
|
|
20250123,110000,32919891350,25500,25600,25600,25500,4241
|
|
20250123,105900,32811532050,25550,25600,25600,25550,2158
|
|
20250123,105800,32756389250,25600,25600,25600,25550,539
|
|
20250123,105700,32742609050,25600,25600,25600,25550,381
|
|
20250123,105600,32732856300,25600,25600,25600,25550,2281
|
|
20250123,105500,32674535350,25600,25600,25600,25550,10803
|
|
20250123,105400,32398110650,25600,25650,25650,25600,1850
|
|
20250123,105300,32350736250,25650,25650,25650,25600,2107
|
|
20250123,105200,32296747350,25600,25650,25650,25600,917
|
|
20250123,105100,32273265600,25600,25600,25650,25600,3546
|
|
20250123,105000,32182483750,25600,25600,25650,25600,1721
|
|
20250123,104900,32138405350,25600,25600,25650,25600,256
|
|
20250123,104800,32131842700,25600,25600,25650,25600,209
|
|
20250123,104700,32126488850,25650,25650,25650,25600,543
|
|
20250123,104600,32112583850,25650,25650,25700,25600,5021
|
|
20250123,104500,31983780300,25700,25650,25700,25650,212
|
|
20250123,104400,31978338650,25650,25700,25750,25650,969
|
|
20250123,104300,31953445400,25750,25700,25750,25650,520
|
|
20250123,104200,31940080250,25650,25700,25750,25650,6065
|
|
20250123,104100,31784359200,25700,25700,25700,25650,2925
|
|
20250123,104000,31709305400,25650,25700,25700,25650,525
|
|
20250123,103900,31695813950,25700,25700,25700,25650,1385
|
|
20250123,103800,31660221300,25700,25700,25750,25700,4320
|
|
20250123,103700,31549189400,25700,25750,25750,25700,403
|
|
20250123,103600,31538816300,25750,25700,25800,25650,7430
|
|
20250123,103500,31347565700,25700,25750,25750,25650,10051
|
|
20250123,103400,31089093900,25750,25750,25750,25700,720
|
|
20250123,103300,31070573300,25700,25750,25750,25700,835
|
|
20250123,103200,31049073600,25750,25700,25750,25650,3272
|
|
20250123,103100,30965033500,25700,25700,25700,25650,615
|
|
20250123,103000,30949230800,25700,25700,25700,25650,1809
|
|
20250123,102900,30902793200,25650,25700,25700,25650,546
|
|
20250123,102800,30888765300,25700,25650,25700,25650,617
|
|
20250123,102700,30872913700,25700,25650,25700,25650,2024
|
|
20250123,102600,30820897350,25650,25700,25700,25650,942
|
|
20250123,102500,30796709250,25700,25750,25800,25650,11233
|
|
20250123,102400,30507753850,25750,25750,25800,25700,2259
|
|
20250123,102300,30449594100,25750,25700,25750,25700,3281
|
|
20250123,102200,30365213250,25700,25650,25700,25650,808
|
|
20250123,102100,30344460250,25700,25650,25700,25650,1477
|
|
20250123,102000,30306551750,25700,25650,25700,25600,2050
|
|
20250123,101900,30253954050,25650,25550,25650,25550,5111
|
|
20250123,101800,30123080750,25550,25550,25600,25500,1663
|
|
20250123,101700,30080615200,25500,25550,25550,25450,13221
|
|
20250123,101600,29743791200,25500,25500,25550,25500,6309
|
|
20250123,101500,29582891000,25550,25550,25600,25500,3344
|
|
20250123,101400,29497438100,25550,25550,25550,25500,6302
|
|
20250123,101300,29336726600,25500,25550,25550,25450,3554
|
|
20250123,101200,29246107700,25500,25500,25550,25450,4760
|
|
20250123,101100,29124730300,25550,25500,25550,25500,13912
|
|
20250123,101000,28769965950,25500,25600,25600,25500,13285
|
|
20250123,100900,28430543650,25600,25650,25650,25550,6071
|
|
20250123,100800,28275170050,25600,25600,25650,25600,1213
|
|
20250123,100700,28244089450,25600,25600,25650,25600,688
|
|
20250123,100600,28226452500,25650,25650,25650,25550,10104
|
|
20250123,100500,27967479800,25650,25600,25650,25600,1382
|
|
20250123,100400,27932080450,25600,25650,25650,25600,4418
|
|
20250123,100300,27818967100,25600,25600,25650,25600,5899
|
|
20250123,100200,27667854900,25650,25600,25650,25600,3433
|
|
20250123,100100,27579826500,25650,25550,25650,25500,5010
|
|
20250123,100000,27451653350,25550,25550,25600,25500,5360
|
|
20250123,095900,27314698550,25550,25550,25600,25500,10411
|
|
20250123,095800,27048723300,25550,25600,25650,25550,2621
|
|
20250123,095700,26981687550,25600,25650,25650,25600,2555
|
|
20250123,095600,26916266350,25650,25550,25650,25550,5347
|
|
20250123,095500,26779430750,25600,25600,25600,25500,7571
|
|
20250123,095400,26585988850,25550,25600,25650,25550,9399
|
|
20250123,095300,26345613600,25600,25750,25750,25600,10392
|
|
20250123,095200,26078917250,25750,25800,25800,25700,9802
|
|
20250123,095100,25826215400,25750,25850,25850,25750,6471
|
|
20250123,095000,25659222550,25800,25800,25850,25800,1504
|
|
20250123,094900,25620390450,25850,25850,25850,25800,5006
|
|
20250123,094800,25491097700,25850,25800,25850,25800,2853
|
|
20250123,094700,25417449850,25800,25800,25850,25750,5481
|
|
20250123,094600,25276036500,25800,25700,25800,25700,6422
|
|
20250123,094500,25110642600,25750,25750,25750,25700,2612
|
|
20250123,094400,25043442250,25750,25800,25800,25700,4535
|
|
20250123,094300,24926691350,25800,25750,25800,25700,2279
|
|
20250123,094200,24868053900,25750,25750,25750,25700,8292
|
|
20250123,094100,24654761100,25750,25750,25750,25650,8975
|
|
20250123,094000,24424115100,25750,25750,25750,25700,2471
|
|
20250123,093900,24360553500,25750,25650,25750,25650,2695
|
|
20250123,093800,24291228600,25650,25750,25750,25650,7468
|
|
20250123,093700,24099491550,25750,25750,25750,25700,6308
|
|
20250123,093600,23937143500,25750,25750,25750,25650,5985
|
|
20250123,093500,23783173950,25700,25600,25750,25600,20769
|
|
20250123,093400,23249884900,25600,25700,25700,25550,4369
|
|
20250123,093300,23138037900,25650,25650,25750,25600,12945
|
|
20250123,093200,22805590750,25650,25650,25700,25600,5279
|
|
20250123,093100,22670099900,25600,25500,25600,25450,20608
|
|
20250123,093000,22143590600,25500,25500,25550,25450,5076
|
|
20250123,092900,22014245250,25550,25500,25600,25450,7458
|
|
20250123,092800,21823816850,25500,25550,25550,25450,4370
|
|
20250123,092700,21712484050,25500,25400,25500,25300,28509
|
|
20250123,092600,20988468000,25400,25550,25550,25400,34162
|
|
20250123,092500,20118900850,25500,25550,25600,25500,8460
|
|
20250123,092400,19902888950,25550,25650,25650,25500,22787
|
|
20250123,092300,19320270800,25650,25650,25700,25600,23521
|
|
20250123,092200,18716634800,25650,25650,25650,25600,8205
|
|
20250123,092100,18506239700,25650,25600,25650,25550,7732
|
|
20250123,092000,18308263350,25600,25550,25600,25550,4248
|
|
20250123,091900,18199588450,25600,25600,25600,25550,10791
|
|
20250123,091800,17923791450,25550,25550,25600,25500,15570
|
|
20250123,091700,17526187100,25550,25600,25650,25550,33417
|
|
20250123,091600,16671752950,25650,25750,25800,25600,41898
|
|
20250123,091500,15594354850,25800,25750,25800,25700,13067
|
|
20250123,091400,15257886200,25750,25750,25800,25700,17342
|
|
20250123,091300,14811344250,25750,25800,25900,25750,41578
|
|
20250123,091200,13738234050,25850,25850,25850,25750,15355
|
|
20250123,091100,13341866350,25850,25950,26000,25800,25837
|
|
20250123,091000,12672896200,25950,26050,26050,25950,13788
|
|
20250123,090900,12314555900,26000,26000,26050,25950,15407
|
|
20250123,090800,11914031900,26050,26100,26100,26000,34919
|
|
20250123,090700,11004940200,26050,26150,26200,26050,30721
|
|
20250123,090600,10202308350,26150,26250,26250,26050,34013
|
|
20250123,090500,9313547750,26250,26200,26350,26150,52435
|
|
20250123,090400,7938016900,26150,26200,26200,26100,17987
|
|
20250123,090300,7467518000,26200,26250,26300,26100,25639
|
|
20250123,090200,6796706550,26250,26150,26500,26150,159179
|
|
20250123,090100,2601441200,26150,26000,26150,26000,29487
|
|
20250123,090000,1831805050,26050,26100,26150,25900,69787
|