702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,203900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,203800,12599682100,45150,45150,45150,45150,0
|
|
20250117,203700,12599682100,45150,45150,45150,45150,0
|
|
20250117,203600,12599682100,45150,45150,45150,45150,0
|
|
20250117,203500,12599682100,45150,45150,45150,45150,0
|
|
20250117,203400,12599682100,45150,45150,45150,45150,0
|
|
20250117,203300,12599682100,45150,45150,45150,45150,0
|
|
20250117,203200,12599682100,45150,45150,45150,45150,0
|
|
20250117,203100,12599682100,45150,45150,45150,45150,0
|
|
20250117,203000,12599682100,45150,45150,45150,45150,0
|
|
20250117,202900,12599682100,45150,45150,45150,45150,0
|
|
20250117,202800,12599682100,45150,45150,45150,45150,0
|
|
20250117,202700,12599682100,45150,45150,45150,45150,0
|
|
20250117,202600,12599682100,45150,45150,45150,45150,0
|
|
20250117,202500,12599682100,45150,45150,45150,45150,0
|
|
20250117,202400,12599682100,45150,45150,45150,45150,0
|
|
20250117,202300,12599682100,45150,45150,45150,45150,0
|
|
20250117,202200,12599682100,45150,45150,45150,45150,0
|
|
20250117,202100,12599682100,45150,45150,45150,45150,0
|
|
20250117,202000,12599682100,45150,45150,45150,45150,0
|
|
20250117,201900,12599682100,45150,45150,45150,45150,0
|
|
20250117,201800,12599682100,45150,45150,45150,45150,0
|
|
20250117,201700,12599682100,45150,45150,45150,45150,0
|
|
20250117,201600,12599682100,45150,45150,45150,45150,0
|
|
20250117,201500,12599682100,45150,45150,45150,45150,0
|
|
20250117,201400,12599682100,45150,45150,45150,45150,0
|
|
20250117,201300,12599682100,45150,45150,45150,45150,0
|
|
20250117,201200,12599682100,45150,45150,45150,45150,0
|
|
20250117,201100,12599682100,45150,45150,45150,45150,0
|
|
20250117,201000,12599682100,45150,45150,45150,45150,0
|
|
20250117,200900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,200800,12599682100,45150,45150,45150,45150,0
|
|
20250117,200700,12599682100,45150,45150,45150,45150,0
|
|
20250117,200600,12599682100,45150,45150,45150,45150,0
|
|
20250117,200500,12599682100,45150,45150,45150,45150,0
|
|
20250117,200400,12599682100,45150,45150,45150,45150,0
|
|
20250117,200300,12599682100,45150,45150,45150,45150,0
|
|
20250117,200200,12599682100,45150,45150,45150,45150,0
|
|
20250117,200100,12599682100,45150,45150,45150,45150,0
|
|
20250117,200000,12599682100,45150,45150,45150,45150,0
|
|
20250117,195900,12599682100,45150,45150,45150,45150,0
|
|
20250117,195800,12599682100,45150,45150,45150,45150,0
|
|
20250117,195700,12599682100,45150,45150,45150,45150,0
|
|
20250117,195600,12599682100,45150,45150,45150,45150,0
|
|
20250117,195500,12599682100,45150,45150,45150,45150,0
|
|
20250117,195400,12599682100,45150,45150,45150,45150,0
|
|
20250117,195300,12599682100,45150,45150,45150,45150,0
|
|
20250117,195200,12599682100,45150,45150,45150,45150,0
|
|
20250117,195100,12599682100,45150,45150,45150,45150,0
|
|
20250117,195000,12599682100,45150,45150,45150,45150,0
|
|
20250117,194900,12599682100,45150,45150,45150,45150,0
|
|
20250117,194800,12599682100,45150,45150,45150,45150,0
|
|
20250117,194700,12599682100,45150,45150,45150,45150,0
|
|
20250117,194600,12599682100,45150,45150,45150,45150,0
|
|
20250117,194500,12599682100,45150,45150,45150,45150,0
|
|
20250117,194400,12599682100,45150,45150,45150,45150,0
|
|
20250117,194300,12599682100,45150,45150,45150,45150,0
|
|
20250117,194200,12599682100,45150,45150,45150,45150,0
|
|
20250117,194100,12599682100,45150,45150,45150,45150,0
|
|
20250117,194000,12599682100,45150,45150,45150,45150,0
|
|
20250117,193900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,193800,12599682100,45150,45150,45150,45150,0
|
|
20250117,193700,12599682100,45150,45150,45150,45150,0
|
|
20250117,193600,12599682100,45150,45150,45150,45150,0
|
|
20250117,193500,12599682100,45150,45150,45150,45150,0
|
|
20250117,193400,12599682100,45150,45150,45150,45150,0
|
|
20250117,193300,12599682100,45150,45150,45150,45150,0
|
|
20250117,193200,12599682100,45150,45150,45150,45150,0
|
|
20250117,193100,12599682100,45150,45150,45150,45150,0
|
|
20250117,193000,12599682100,45150,45150,45150,45150,0
|
|
20250117,192900,12599682100,45150,45150,45150,45150,0
|
|
20250117,192800,12599682100,45150,45150,45150,45150,0
|
|
20250117,192700,12599682100,45150,45150,45150,45150,0
|
|
20250117,192600,12599682100,45150,45150,45150,45150,0
|
|
20250117,192500,12599682100,45150,45150,45150,45150,0
|
|
20250117,192400,12599682100,45150,45150,45150,45150,0
|
|
20250117,192300,12599682100,45150,45150,45150,45150,0
|
|
20250117,192200,12599682100,45150,45150,45150,45150,0
|
|
20250117,192100,12599682100,45150,45150,45150,45150,0
|
|
20250117,192000,12599682100,45150,45150,45150,45150,0
|
|
20250117,191900,12599682100,45150,45150,45150,45150,0
|
|
20250117,191800,12599682100,45150,45150,45150,45150,0
|
|
20250117,191700,12599682100,45150,45150,45150,45150,0
|
|
20250117,191600,12599682100,45150,45150,45150,45150,0
|
|
20250117,191500,12599682100,45150,45150,45150,45150,0
|
|
20250117,191400,12599682100,45150,45150,45150,45150,0
|
|
20250117,191300,12599682100,45150,45150,45150,45150,0
|
|
20250117,191200,12599682100,45150,45150,45150,45150,0
|
|
20250117,191100,12599682100,45150,45150,45150,45150,0
|
|
20250117,191000,12599682100,45150,45150,45150,45150,0
|
|
20250117,190900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,190800,12599682100,45150,45150,45150,45150,0
|
|
20250117,190700,12599682100,45150,45150,45150,45150,0
|
|
20250117,190600,12599682100,45150,45150,45150,45150,0
|
|
20250117,190500,12599682100,45150,45150,45150,45150,0
|
|
20250117,190400,12599682100,45150,45150,45150,45150,0
|
|
20250117,190300,12599682100,45150,45150,45150,45150,0
|
|
20250117,190200,12599682100,45150,45150,45150,45150,0
|
|
20250117,190100,12599682100,45150,45150,45150,45150,0
|
|
20250117,190000,12599682100,45150,45150,45150,45150,0
|
|
20250117,185900,12599682100,45150,45150,45150,45150,0
|
|
20250117,185800,12599682100,45150,45150,45150,45150,0
|
|
20250117,185700,12599682100,45150,45150,45150,45150,0
|
|
20250117,185600,12599682100,45150,45150,45150,45150,0
|
|
20250117,185500,12599682100,45150,45150,45150,45150,0
|
|
20250117,185400,12599682100,45150,45150,45150,45150,0
|
|
20250117,185300,12599682100,45150,45150,45150,45150,0
|
|
20250117,185200,12599682100,45150,45150,45150,45150,0
|
|
20250117,185100,12599682100,45150,45150,45150,45150,0
|
|
20250117,185000,12599682100,45150,45150,45150,45150,0
|
|
20250117,184900,12599682100,45150,45150,45150,45150,0
|
|
20250117,184800,12599682100,45150,45150,45150,45150,0
|
|
20250117,184700,12599682100,45150,45150,45150,45150,0
|
|
20250117,184600,12599682100,45150,45150,45150,45150,0
|
|
20250117,184500,12599682100,45150,45150,45150,45150,0
|
|
20250117,184400,12599682100,45150,45150,45150,45150,0
|
|
20250117,184300,12599682100,45150,45150,45150,45150,0
|
|
20250117,184200,12599682100,45150,45150,45150,45150,0
|
|
20250117,184100,12599682100,45150,45150,45150,45150,0
|
|
20250117,184000,12599682100,45150,45150,45150,45150,0
|
|
20250117,183900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,183800,12599682100,45150,45150,45150,45150,0
|
|
20250117,183700,12599682100,45150,45150,45150,45150,0
|
|
20250117,183600,12599682100,45150,45150,45150,45150,0
|
|
20250117,183500,12599682100,45150,45150,45150,45150,0
|
|
20250117,183400,12599682100,45150,45150,45150,45150,0
|
|
20250117,183300,12599682100,45150,45150,45150,45150,0
|
|
20250117,183200,12599682100,45150,45150,45150,45150,0
|
|
20250117,183100,12599682100,45150,45150,45150,45150,0
|
|
20250117,183000,12599682100,45150,45150,45150,45150,0
|
|
20250117,182900,12599682100,45150,45150,45150,45150,0
|
|
20250117,182800,12599682100,45150,45150,45150,45150,0
|
|
20250117,182700,12599682100,45150,45150,45150,45150,0
|
|
20250117,182600,12599682100,45150,45150,45150,45150,0
|
|
20250117,182500,12599682100,45150,45150,45150,45150,0
|
|
20250117,182400,12599682100,45150,45150,45150,45150,0
|
|
20250117,182300,12599682100,45150,45150,45150,45150,0
|
|
20250117,182200,12599682100,45150,45150,45150,45150,0
|
|
20250117,182100,12599682100,45150,45150,45150,45150,0
|
|
20250117,182000,12599682100,45150,45150,45150,45150,0
|
|
20250117,181900,12599682100,45150,45150,45150,45150,0
|
|
20250117,181800,12599682100,45150,45150,45150,45150,0
|
|
20250117,181700,12599682100,45150,45150,45150,45150,0
|
|
20250117,181600,12599682100,45150,45150,45150,45150,0
|
|
20250117,181500,12599682100,45150,45150,45150,45150,0
|
|
20250117,181400,12599682100,45150,45150,45150,45150,0
|
|
20250117,181300,12599682100,45150,45150,45150,45150,0
|
|
20250117,181200,12599682100,45150,45150,45150,45150,0
|
|
20250117,181100,12599682100,45150,45150,45150,45150,0
|
|
20250117,181000,12599682100,45150,45150,45150,45150,0
|
|
20250117,180900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,180800,12599682100,45150,45150,45150,45150,0
|
|
20250117,180700,12599682100,45150,45150,45150,45150,0
|
|
20250117,180600,12599682100,45150,45150,45150,45150,0
|
|
20250117,180500,12599682100,45150,45150,45150,45150,0
|
|
20250117,180400,12599682100,45150,45150,45150,45150,0
|
|
20250117,180300,12599682100,45150,45150,45150,45150,0
|
|
20250117,180200,12599682100,45150,45150,45150,45150,0
|
|
20250117,180100,12599682100,45150,45150,45150,45150,0
|
|
20250117,180000,12599682100,45150,45150,45150,45150,0
|
|
20250117,175900,12599682100,45150,45150,45150,45150,0
|
|
20250117,175800,12599682100,45150,45150,45150,45150,0
|
|
20250117,175700,12599682100,45150,45150,45150,45150,0
|
|
20250117,175600,12599682100,45150,45150,45150,45150,0
|
|
20250117,175500,12599682100,45150,45150,45150,45150,0
|
|
20250117,175400,12599682100,45150,45150,45150,45150,0
|
|
20250117,175300,12599682100,45150,45150,45150,45150,0
|
|
20250117,175200,12599682100,45150,45150,45150,45150,0
|
|
20250117,175100,12599682100,45150,45150,45150,45150,0
|
|
20250117,175000,12599682100,45150,45150,45150,45150,0
|
|
20250117,174900,12599682100,45150,45150,45150,45150,0
|
|
20250117,174800,12599682100,45150,45150,45150,45150,0
|
|
20250117,174700,12599682100,45150,45150,45150,45150,0
|
|
20250117,174600,12599682100,45150,45150,45150,45150,0
|
|
20250117,174500,12599682100,45150,45150,45150,45150,0
|
|
20250117,174400,12599682100,45150,45150,45150,45150,0
|
|
20250117,174300,12599682100,45150,45150,45150,45150,0
|
|
20250117,174200,12599682100,45150,45150,45150,45150,0
|
|
20250117,174100,12599682100,45150,45150,45150,45150,0
|
|
20250117,174000,12599682100,45150,45150,45150,45150,0
|
|
20250117,173900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,173800,12599682100,45150,45150,45150,45150,0
|
|
20250117,173700,12599682100,45150,45150,45150,45150,0
|
|
20250117,173600,12599682100,45150,45150,45150,45150,0
|
|
20250117,173500,12599682100,45150,45150,45150,45150,0
|
|
20250117,173400,12599682100,45150,45150,45150,45150,0
|
|
20250117,173300,12599682100,45150,45150,45150,45150,0
|
|
20250117,173200,12599682100,45150,45150,45150,45150,0
|
|
20250117,173100,12599682100,45150,45150,45150,45150,0
|
|
20250117,173000,12599682100,45150,45150,45150,45150,0
|
|
20250117,172900,12599682100,45150,45150,45150,45150,0
|
|
20250117,172800,12599682100,45150,45150,45150,45150,0
|
|
20250117,172700,12599682100,45150,45150,45150,45150,0
|
|
20250117,172600,12599682100,45150,45150,45150,45150,0
|
|
20250117,172500,12599682100,45150,45150,45150,45150,0
|
|
20250117,172400,12599682100,45150,45150,45150,45150,0
|
|
20250117,172300,12599682100,45150,45150,45150,45150,0
|
|
20250117,172200,12599682100,45150,45150,45150,45150,0
|
|
20250117,172100,12599682100,45150,45150,45150,45150,0
|
|
20250117,172000,12599682100,45150,45150,45150,45150,0
|
|
20250117,171900,12599682100,45150,45150,45150,45150,0
|
|
20250117,171800,12599682100,45150,45150,45150,45150,0
|
|
20250117,171700,12599682100,45150,45150,45150,45150,0
|
|
20250117,171600,12599682100,45150,45150,45150,45150,0
|
|
20250117,171500,12599682100,45150,45150,45150,45150,0
|
|
20250117,171400,12599682100,45150,45150,45150,45150,0
|
|
20250117,171300,12599682100,45150,45150,45150,45150,0
|
|
20250117,171200,12599682100,45150,45150,45150,45150,0
|
|
20250117,171100,12599682100,45150,45150,45150,45150,0
|
|
20250117,171000,12599682100,45150,45150,45150,45150,0
|
|
20250117,170900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,170800,12599682100,45150,45150,45150,45150,0
|
|
20250117,170700,12599682100,45150,45150,45150,45150,0
|
|
20250117,170600,12599682100,45150,45150,45150,45150,0
|
|
20250117,170500,12599682100,45150,45150,45150,45150,0
|
|
20250117,170400,12599682100,45150,45150,45150,45150,0
|
|
20250117,170300,12599682100,45150,45150,45150,45150,0
|
|
20250117,170200,12599682100,45150,45150,45150,45150,0
|
|
20250117,170100,12599682100,45150,45150,45150,45150,0
|
|
20250117,170000,12599682100,45150,45150,45150,45150,0
|
|
20250117,165900,12599682100,45150,45150,45150,45150,0
|
|
20250117,165800,12599682100,45150,45150,45150,45150,0
|
|
20250117,165700,12599682100,45150,45150,45150,45150,0
|
|
20250117,165600,12599682100,45150,45150,45150,45150,0
|
|
20250117,165500,12599682100,45150,45150,45150,45150,0
|
|
20250117,165400,12599682100,45150,45150,45150,45150,0
|
|
20250117,165300,12599682100,45150,45150,45150,45150,0
|
|
20250117,165200,12599682100,45150,45150,45150,45150,0
|
|
20250117,165100,12599682100,45150,45150,45150,45150,0
|
|
20250117,165000,12599682100,45150,45150,45150,45150,0
|
|
20250117,164900,12599682100,45150,45150,45150,45150,0
|
|
20250117,164800,12599682100,45150,45150,45150,45150,0
|
|
20250117,164700,12599682100,45150,45150,45150,45150,0
|
|
20250117,164600,12599682100,45150,45150,45150,45150,0
|
|
20250117,164500,12599682100,45150,45150,45150,45150,0
|
|
20250117,164400,12599682100,45150,45150,45150,45150,0
|
|
20250117,164300,12599682100,45150,45150,45150,45150,0
|
|
20250117,164200,12599682100,45150,45150,45150,45150,0
|
|
20250117,164100,12599682100,45150,45150,45150,45150,0
|
|
20250117,164000,12599682100,45150,45150,45150,45150,0
|
|
20250117,163900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,163800,12599682100,45150,45150,45150,45150,0
|
|
20250117,163700,12599682100,45150,45150,45150,45150,0
|
|
20250117,163600,12599682100,45150,45150,45150,45150,0
|
|
20250117,163500,12599682100,45150,45150,45150,45150,0
|
|
20250117,163400,12599682100,45150,45150,45150,45150,0
|
|
20250117,163300,12599682100,45150,45150,45150,45150,0
|
|
20250117,163200,12599682100,45150,45150,45150,45150,0
|
|
20250117,163100,12599682100,45150,45150,45150,45150,0
|
|
20250117,163000,12599682100,45150,45150,45150,45150,0
|
|
20250117,162900,12599682100,45150,45150,45150,45150,0
|
|
20250117,162800,12599682100,45150,45150,45150,45150,0
|
|
20250117,162700,12599682100,45150,45150,45150,45150,0
|
|
20250117,162600,12599682100,45150,45150,45150,45150,0
|
|
20250117,162500,12599682100,45150,45150,45150,45150,0
|
|
20250117,162400,12599682100,45150,45150,45150,45150,0
|
|
20250117,162300,12599682100,45150,45150,45150,45150,0
|
|
20250117,162200,12599682100,45150,45150,45150,45150,0
|
|
20250117,162100,12599682100,45150,45150,45150,45150,0
|
|
20250117,162000,12599682100,45150,45150,45150,45150,0
|
|
20250117,161900,12599682100,45150,45150,45150,45150,0
|
|
20250117,161800,12599682100,45150,45150,45150,45150,0
|
|
20250117,161700,12599682100,45150,45150,45150,45150,0
|
|
20250117,161600,12599682100,45150,45150,45150,45150,0
|
|
20250117,161500,12599682100,45150,45150,45150,45150,0
|
|
20250117,161400,12599682100,45150,45150,45150,45150,0
|
|
20250117,161300,12599682100,45150,45150,45150,45150,0
|
|
20250117,161200,12599682100,45150,45150,45150,45150,0
|
|
20250117,161100,12599682100,45150,45150,45150,45150,0
|
|
20250117,161000,12599682100,45150,45150,45150,45150,0
|
|
20250117,160900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,160800,12599682100,45150,45150,45150,45150,0
|
|
20250117,160700,12599682100,45150,45150,45150,45150,0
|
|
20250117,160600,12599682100,45150,45150,45150,45150,0
|
|
20250117,160500,12599682100,45150,45150,45150,45150,0
|
|
20250117,160400,12599682100,45150,45150,45150,45150,0
|
|
20250117,160300,12599682100,45150,45150,45150,45150,0
|
|
20250117,160200,12599682100,45150,45150,45150,45150,0
|
|
20250117,160100,12599682100,45150,45150,45150,45150,0
|
|
20250117,160000,12599682100,45150,45150,45150,45150,0
|
|
20250117,155900,12599682100,45150,45150,45150,45150,0
|
|
20250117,155800,12599682100,45150,45150,45150,45150,0
|
|
20250117,155700,12599682100,45150,45150,45150,45150,0
|
|
20250117,155600,12599682100,45150,45150,45150,45150,0
|
|
20250117,155500,12599682100,45150,45150,45150,45150,0
|
|
20250117,155400,12599682100,45150,45150,45150,45150,0
|
|
20250117,155300,12599682100,45150,45150,45150,45150,0
|
|
20250117,155200,12599682100,45150,45150,45150,45150,0
|
|
20250117,155100,12599682100,45150,45150,45150,45150,0
|
|
20250117,155000,12599682100,45150,45150,45150,45150,0
|
|
20250117,154900,12599682100,45150,45150,45150,45150,0
|
|
20250117,154800,12599682100,45150,45150,45150,45150,0
|
|
20250117,154700,12599682100,45150,45150,45150,45150,0
|
|
20250117,154600,12599682100,45150,45150,45150,45150,0
|
|
20250117,154500,12599682100,45150,45150,45150,45150,0
|
|
20250117,154400,12599682100,45150,45150,45150,45150,0
|
|
20250117,154300,12599682100,45150,45150,45150,45150,0
|
|
20250117,154200,12599682100,45150,45150,45150,45150,0
|
|
20250117,154100,12599682100,45150,45150,45150,45150,0
|
|
20250117,154000,12599682100,45150,45150,45150,45150,0
|
|
20250117,153900,12599682100,45150,45150,45150,45150,12159
|
|
20250117,153800,12599682100,45150,45150,45150,45150,0
|
|
20250117,153700,12599682100,45150,45150,45150,45150,0
|
|
20250117,153600,12599682100,45150,45150,45150,45150,0
|
|
20250117,153500,12599682100,45150,45150,45150,45150,0
|
|
20250117,153400,12599682100,45150,45150,45150,45150,0
|
|
20250117,153300,12599682100,45150,45150,45150,45150,0
|
|
20250117,153200,12599682100,45150,45150,45150,45150,0
|
|
20250117,153100,12599682100,45150,45150,45150,45150,0
|
|
20250117,153000,12599682100,45150,45150,45150,45150,12159
|
|
20250117,152900,12050703250,44850,44850,44850,44850,0
|
|
20250117,152800,12050703250,44850,44850,44850,44850,0
|
|
20250117,152700,12050703250,44850,44850,44850,44850,0
|
|
20250117,152600,12050703250,44850,44850,44850,44850,0
|
|
20250117,152500,12050703250,44850,44850,44850,44850,0
|
|
20250117,152400,12050703250,44850,44850,44850,44850,0
|
|
20250117,152300,12050703250,44850,44850,44850,44850,0
|
|
20250117,152200,12050703250,44850,44850,44850,44850,0
|
|
20250117,152100,12050703250,44850,44850,44850,44850,0
|
|
20250117,152000,12050703250,44850,44850,44850,44850,0
|
|
20250117,151900,12050703250,44850,44850,44850,44800,176
|
|
20250117,151800,12042813800,45000,44800,45000,44800,785
|
|
20250117,151700,12007571850,44850,44850,44950,44800,1153
|
|
20250117,151600,11955881850,44800,44900,44900,44800,923
|
|
20250117,151500,11914469950,44900,44950,45000,44850,921
|
|
20250117,151400,11873087800,44950,44900,44950,44850,1095
|
|
20250117,151300,11823952750,44850,44950,45000,44850,1200
|
|
20250117,151200,11770054400,44950,44950,45000,44900,930
|
|
20250117,151100,11728267550,44950,44950,45000,44900,800
|
|
20250117,151000,11692303300,44950,45000,45050,44950,834
|
|
20250117,150900,11654787250,45000,45050,45100,44950,1171
|
|
20250117,150800,11602042000,45000,45050,45100,45000,794
|
|
20250117,150700,11566272400,45000,45100,45100,45000,1003
|
|
20250117,150600,11521087750,45050,45100,45150,45000,1010
|
|
20250117,150500,11475512600,45100,45050,45150,45000,682
|
|
20250117,150400,11444769300,45100,45100,45150,45000,602
|
|
20250117,150300,11417615950,45100,45100,45150,45000,911
|
|
20250117,150200,11376533600,45100,45050,45150,45050,509
|
|
20250117,150100,11353582200,45100,45000,45150,45000,559
|
|
20250117,150000,11328384650,45050,45000,45150,45000,1487
|
|
20250117,145900,11261325400,45050,45100,45100,45000,928
|
|
20250117,145800,11219511150,45050,45050,45100,45050,701
|
|
20250117,145700,11187904050,45100,45100,45100,45050,1579
|
|
20250117,145600,11116702200,45100,45100,45100,45050,722
|
|
20250117,145500,11084155250,45050,45000,45100,45000,539
|
|
20250117,145400,11059864950,45050,45050,45100,45000,860
|
|
20250117,145300,11021115850,45050,45000,45100,45000,804
|
|
20250117,145200,10984891200,45000,45050,45050,45000,869
|
|
20250117,145100,10945757200,45050,45050,45100,45000,1767
|
|
20250117,145000,10866101450,45000,45000,45050,44950,961
|
|
20250117,144900,10822842850,45000,45050,45050,44950,1654
|
|
20250117,144800,10748423350,45050,45050,45050,45000,525
|
|
20250117,144700,10724781850,45000,45050,45050,45000,377
|
|
20250117,144600,10707801550,45050,45000,45050,45000,718
|
|
20250117,144500,10675465600,45050,45000,45050,45000,1849
|
|
20250117,144400,10592181750,44950,44950,45000,44900,917
|
|
20250117,144300,10550939300,44950,45000,45000,44900,637
|
|
20250117,144200,10522307950,45000,44950,45000,44900,1043
|
|
20250117,144100,10475419800,44950,44900,45000,44900,625
|
|
20250117,144000,10447324400,44900,44950,45000,44900,599
|
|
20250117,143900,10420402250,44950,44950,44950,44900,528
|
|
20250117,143800,10396681450,44950,44950,45000,44850,731
|
|
20250117,143700,10363835900,44950,44850,45000,44850,440
|
|
20250117,143600,10344071600,44900,44900,45000,44850,282
|
|
20250117,143500,10331398800,44900,45000,45000,44900,2832
|
|
20250117,143400,10204129400,44950,44950,45000,44950,557
|
|
20250117,143300,10179076850,44950,44950,45000,44950,1708
|
|
20250117,143200,10102236850,44950,45000,45000,44950,397
|
|
20250117,143100,10084381800,44950,44950,45000,44950,450
|
|
20250117,143000,10064142800,44950,45000,45000,44950,544
|
|
20250117,142900,10039672550,45000,45050,45050,44950,838
|
|
20250117,142800,10001962850,45000,45050,45050,45000,698
|
|
20250117,142700,9970542750,45000,45050,45050,45000,424
|
|
20250117,142600,9951454800,45050,44950,45050,44950,963
|
|
20250117,142500,9908097050,45000,45000,45000,44950,239
|
|
20250117,142400,9897344400,45000,45000,45050,45000,1530
|
|
20250117,142300,9828470800,45000,45100,45100,45000,1222
|
|
20250117,142200,9773425000,45050,45100,45150,45050,2560
|
|
20250117,142100,9657942700,45100,45150,45150,45100,604
|
|
20250117,142000,9630682600,45150,45100,45150,45100,475
|
|
20250117,141900,9609252500,45100,45100,45100,45050,820
|
|
20250117,141800,9572276250,45100,45100,45150,45050,1172
|
|
20250117,141700,9519416800,45100,45050,45100,45050,710
|
|
20250117,141600,9487402100,45100,45100,45100,45050,499
|
|
20250117,141500,9464905550,45050,45150,45150,45050,1146
|
|
20250117,141400,9413213500,45100,45100,45150,45100,442
|
|
20250117,141300,9393272250,45100,45100,45150,45100,646
|
|
20250117,141200,9364121100,45100,45100,45150,45050,758
|
|
20250117,141100,9329914150,45100,45100,45100,45050,821
|
|
20250117,141000,9292890350,45100,45100,45150,45050,879
|
|
20250117,140900,9253237550,45100,45100,45150,45100,444
|
|
20250117,140800,9233206150,45100,45100,45150,45050,769
|
|
20250117,140700,9198518500,45100,45050,45100,45050,602
|
|
20250117,140600,9171377400,45100,45100,45150,45050,1265
|
|
20250117,140500,9114340350,45100,45150,45150,45050,567
|
|
20250117,140400,9088771100,45100,45100,45150,45100,588
|
|
20250117,140300,9062232950,45100,45100,45150,45050,1034
|
|
20250117,140200,9015583700,45100,45050,45150,45050,535
|
|
20250117,140100,8991447150,45100,45100,45100,45050,1073
|
|
20250117,140000,8943085000,45100,45100,45150,45050,828
|
|
20250117,135900,8905723800,45100,45100,45150,45050,1432
|
|
20250117,135800,8841141850,45050,45150,45200,45050,3153
|
|
20250117,135700,8698916800,45200,45150,45200,45150,1489
|
|
20250117,135600,8631642350,45200,45150,45200,45150,634
|
|
20250117,135500,8602998950,45200,45150,45200,45150,748
|
|
20250117,135400,8569209800,45200,45200,45200,45150,1131
|
|
20250117,135300,8518110700,45200,45150,45200,45150,344
|
|
20250117,135200,8502569050,45150,45100,45200,45050,5420
|
|
20250117,135100,8258025900,45050,45100,45100,45050,638
|
|
20250117,135000,8229262200,45050,45100,45100,45050,737
|
|
20250117,134900,8196037350,45050,44950,45100,44950,4194
|
|
20250117,134800,8007219450,44950,45000,45000,44900,678
|
|
20250117,134700,7976746600,44950,45000,45000,44950,328
|
|
20250117,134600,7961992700,44950,44950,45000,44900,634
|
|
20250117,134500,7933488300,44950,44950,45000,44900,441
|
|
20250117,134400,7913664400,44950,44950,45000,44950,745
|
|
20250117,134300,7880159050,44950,45000,45000,44950,403
|
|
20250117,134200,7862034800,45000,44950,45000,44900,434
|
|
20250117,134100,7842527400,44900,44900,44950,44850,630
|
|
20250117,134000,7814227550,44850,44900,44950,44850,589
|
|
20250117,133900,7787776700,44900,44850,44900,44850,1185
|
|
20250117,133800,7734622150,44900,44900,44900,44850,436
|
|
20250117,133700,7715052600,44850,44900,44950,44850,404
|
|
20250117,133600,7696919100,44900,44900,44900,44850,449
|
|
20250117,133500,7676767050,44900,44900,44950,44750,1015
|
|
20250117,133400,7631225400,44950,44750,44950,44750,3570
|
|
20250117,133300,7471238850,44750,44800,44800,44700,378
|
|
20250117,133200,7454320350,44750,44700,44800,44700,1687
|
|
20250117,133100,7378807500,44750,44700,44750,44650,502
|
|
20250117,133000,7356362150,44650,44750,44750,44600,1565
|
|
20250117,132900,7286409100,44750,44650,44750,44550,1432
|
|
20250117,132800,7222433000,44650,44600,44700,44500,2887
|
|
20250117,132700,7093468500,44600,44650,44650,44550,398
|
|
20250117,132600,7075719500,44600,44550,44650,44550,513
|
|
20250117,132500,7052832950,44550,44600,44650,44500,362
|
|
20250117,132400,7036681500,44600,44550,44650,44500,492
|
|
20250117,132300,7014747950,44600,44550,44650,44550,329
|
|
20250117,132200,7000068550,44500,44500,44600,44500,330
|
|
20250117,132100,6985364950,44550,44550,44600,44550,392
|
|
20250117,132000,6967894700,44500,44500,44600,44450,747
|
|
20250117,131900,6934604800,44550,44500,44550,44450,361
|
|
20250117,131800,6918539650,44550,44550,44550,44500,504
|
|
20250117,131700,6896098250,44550,44400,44550,44350,587
|
|
20250117,131600,6869988950,44500,44400,44500,44400,301
|
|
20250117,131500,6856617700,44400,44500,44500,44400,709
|
|
20250117,131400,6825093100,44450,44400,44500,44400,311
|
|
20250117,131300,6811270300,44450,44450,44500,44400,275
|
|
20250117,131200,6799045450,44450,44400,44500,44400,333
|
|
20250117,131100,6784249400,44400,44400,44450,44400,208
|
|
20250117,131000,6775013300,44400,44400,44450,44350,310
|
|
20250117,130900,6761252000,44450,44450,44500,44350,241
|
|
20250117,130800,6750538150,44450,44500,44550,44450,331
|
|
20250117,130700,6735813400,44450,44400,44600,44350,653
|
|
20250117,130600,6706771400,44450,44400,44450,44400,211
|
|
20250117,130500,6697398950,44450,44450,44500,44400,297
|
|
20250117,130400,6684204550,44400,44450,44500,44350,359
|
|
20250117,130300,6668260350,44450,44400,44500,44400,306
|
|
20250117,130200,6654664600,44400,44350,44450,44350,113
|
|
20250117,130100,6649647500,44400,44550,44650,44300,2578
|
|
20250117,130000,6535144250,44650,44600,44650,44500,157
|
|
20250117,125900,6528147150,44550,44600,44600,44550,230
|
|
20250117,125800,6517898950,44600,44550,44650,44500,532
|
|
20250117,125700,6494179000,44600,44550,44650,44500,158
|
|
20250117,125600,6487133300,44500,44500,44650,44500,451
|
|
20250117,125500,6467028950,44550,44650,44650,44500,174
|
|
20250117,125400,6459271400,44600,44600,44650,44600,394
|
|
20250117,125300,6441696700,44600,44550,44650,44550,175
|
|
20250117,125200,6433894750,44550,44650,44700,44550,333
|
|
20250117,125100,6419040200,44600,44600,44650,44600,138
|
|
20250117,125000,6412882800,44650,44550,44650,44550,278
|
|
20250117,124900,6400491100,44600,44500,44650,44500,207
|
|
20250117,124800,6391261150,44550,44600,44700,44550,457
|
|
20250117,124700,6370872500,44600,44550,44650,44500,181
|
|
20250117,124600,6362802000,44550,44650,44650,44550,1070
|
|
20250117,124500,6315063650,44650,44550,44650,44550,528
|
|
20250117,124400,6291510300,44550,44550,44550,44450,279
|
|
20250117,124300,6279095000,44600,44500,44600,44450,254
|
|
20250117,124200,6267777400,44600,44450,44600,44450,183
|
|
20250117,124100,6259628200,44450,44500,44550,44450,273
|
|
20250117,124000,6247480550,44550,44400,44550,44400,251
|
|
20250117,123900,6236313400,44400,44500,44550,44400,278
|
|
20250117,123800,6223949850,44450,44500,44600,44450,346
|
|
20250117,123700,6208543950,44450,44550,44550,44400,342
|
|
20250117,123600,6193329350,44300,44550,44600,44300,923
|
|
20250117,123500,6152266800,44550,44550,44600,44450,434
|
|
20250117,123400,6132956200,44450,44500,44600,44400,345
|
|
20250117,123300,6117580200,44600,44550,44600,44450,288
|
|
20250117,123200,6104764850,44550,44500,44550,44400,353
|
|
20250117,123100,6089062400,44500,44450,44550,44400,291
|
|
20250117,123000,6076124050,44500,44450,44550,44300,342
|
|
20250117,122900,6060944250,44450,44400,44500,44300,549
|
|
20250117,122800,6036564850,44400,44400,44450,44350,189
|
|
20250117,122700,6028176650,44450,44400,44450,44400,168
|
|
20250117,122600,6020711350,44450,44350,44450,44300,323
|
|
20250117,122500,6006385100,44350,44350,44350,44300,150
|
|
20250117,122400,5999737850,44350,44350,44350,44300,284
|
|
20250117,122300,5987149300,44300,44350,44500,44300,403
|
|
20250117,122200,5969251900,44350,44350,44450,44350,406
|
|
20250117,122100,5951227700,44350,44300,44400,44300,908
|
|
20250117,122000,5910981550,44300,44350,44350,44300,254
|
|
20250117,121900,5899724100,44300,44350,44350,44300,174
|
|
20250117,121800,5892014550,44350,44400,44400,44300,167
|
|
20250117,121700,5884613500,44350,44350,44450,44350,403
|
|
20250117,121600,5866729900,44350,44350,44400,44350,74
|
|
20250117,121500,5863447600,44350,44450,44450,44300,688
|
|
20250117,121400,5832923600,44400,44450,44500,44400,127
|
|
20250117,121300,5827282900,44550,44500,44600,44400,329
|
|
20250117,121200,5812644750,44500,44550,44600,44450,822
|
|
20250117,121100,5776055200,44550,44450,44550,44450,328
|
|
20250117,121000,5761453550,44550,44450,44550,44450,218
|
|
20250117,120900,5751753350,44400,44450,44500,44400,231
|
|
20250117,120800,5741481550,44450,44350,44500,44350,347
|
|
20250117,120700,5726053800,44300,44500,44500,44300,227
|
|
20250117,120600,5715969000,44500,44350,44500,44350,282
|
|
20250117,120500,5703443000,44450,44350,44500,44300,518
|
|
20250117,120400,5680433250,44350,44350,44350,44300,326
|
|
20250117,120300,5665980500,44350,44350,44400,44250,375
|
|
20250117,120200,5649353950,44350,44300,44350,44300,198
|
|
20250117,120100,5640578300,44350,44250,44400,44200,234
|
|
20250117,120000,5630200250,44250,44350,44400,44200,231
|
|
20250117,115900,5619979250,44250,44300,44350,44250,297
|
|
20250117,115800,5606823300,44350,44250,44350,44200,231
|
|
20250117,115700,5596600450,44250,44250,44400,44200,353
|
|
20250117,115600,5580977850,44250,44250,44400,44250,159
|
|
20250117,115500,5573936800,44300,44300,44500,44250,341
|
|
20250117,115400,5558810850,44350,44300,44400,44300,293
|
|
20250117,115300,5545817600,44250,44250,44400,44250,237
|
|
20250117,115200,5535319050,44250,44300,44300,44250,141
|
|
20250117,115100,5529077650,44350,44250,44350,44200,196
|
|
20250117,115000,5520405150,44200,44200,44400,44200,353
|
|
20250117,114900,5504771650,44200,44250,44250,44200,393
|
|
20250117,114800,5487388850,44200,44200,44250,44150,331
|
|
20250117,114700,5472759700,44200,44150,44200,44100,273
|
|
20250117,114600,5460707950,44150,44150,44200,44100,1917
|
|
20250117,114500,5376104250,44100,44200,44250,44100,630
|
|
20250117,114400,5348268250,44200,44250,44300,44150,856
|
|
20250117,114300,5310405100,44250,44250,44350,44250,302
|
|
20250117,114200,5297028600,44250,44350,44350,44250,185
|
|
20250117,114100,5288832900,44350,44400,44400,44300,230
|
|
20250117,114000,5278629800,44400,44350,44450,44350,214
|
|
20250117,113900,5269131050,44350,44400,44600,44350,465
|
|
20250117,113800,5248485300,44350,44450,44450,44350,441
|
|
20250117,113700,5228923350,44400,44450,44700,44400,429
|
|
20250117,113600,5209831600,44450,44450,44600,44400,224
|
|
20250117,113500,5199872550,44450,44500,44500,44400,397
|
|
20250117,113400,5182223900,44450,44500,44500,44450,149
|
|
20250117,113300,5175598900,44450,44550,44550,44450,230
|
|
20250117,113200,5165362900,44500,44550,44550,44500,167
|
|
20250117,113100,5157930200,44550,44550,44650,44500,737
|
|
20250117,113000,5125082050,44600,44700,44750,44600,275
|
|
20250117,112900,5112812700,44600,44550,44750,44550,155
|
|
20250117,112800,5105897100,44550,44650,44850,44550,667
|
|
20250117,112700,5076094500,44600,44650,44750,44550,143
|
|
20250117,112600,5069709150,44550,44600,44700,44550,1011
|
|
20250117,112500,5024601100,44600,44700,44700,44600,319
|
|
20250117,112400,5010367250,44600,44700,44750,44600,571
|
|
20250117,112300,4984870500,44700,44650,44750,44650,144
|
|
20250117,112200,4978436400,44800,44700,44800,44650,753
|
|
20250117,112100,4944763250,44750,44800,44800,44700,317
|
|
20250117,112000,4930585000,44800,44800,44800,44750,280
|
|
20250117,111900,4918051400,44800,44750,45000,44750,694
|
|
20250117,111800,4886950950,44800,44800,44800,44750,254
|
|
20250117,111700,4875577800,44750,44800,44950,44750,668
|
|
20250117,111600,4845631100,44750,44800,44850,44750,286
|
|
20250117,111500,4832814600,44800,44800,44900,44800,252
|
|
20250117,111400,4821519600,44850,44800,44850,44800,158
|
|
20250117,111300,4814438800,44850,44850,44900,44800,427
|
|
20250117,111200,4795292900,44850,44800,44900,44800,249
|
|
20250117,111100,4784130600,44850,44800,44900,44800,262
|
|
20250117,111000,4772387500,44850,44800,44900,44750,435
|
|
20250117,110900,4752887900,44750,44800,44850,44750,248
|
|
20250117,110800,4741777300,44800,44800,44900,44800,498
|
|
20250117,110700,4719450450,44850,44800,44850,44750,421
|
|
20250117,110600,4700596400,44850,44750,44850,44700,445
|
|
20250117,110500,4680656000,44800,44750,44850,44700,160
|
|
20250117,110400,4673493300,44750,44750,44850,44700,396
|
|
20250117,110300,4655778600,44800,44650,44800,44650,140
|
|
20250117,110200,4649518950,44700,44850,44850,44650,292
|
|
20250117,110100,4636472750,44850,44600,44850,44600,669
|
|
20250117,110000,4606552500,44700,44850,44850,44600,366
|
|
20250117,105900,4590197500,44800,44700,44850,44650,494
|
|
20250117,105800,4568101600,44700,44850,44850,44650,562
|
|
20250117,105700,4542982700,44850,44800,44850,44700,292
|
|
20250117,105600,4529909000,44750,44800,44850,44750,263
|
|
20250117,105500,4518132000,44750,44800,44900,44750,480
|
|
20250117,105400,4496623200,44800,44850,44850,44800,869
|
|
20250117,105300,4457677350,44850,45000,45000,44800,364
|
|
20250117,105200,4441348050,44950,45000,45050,44850,337
|
|
20250117,105100,4426190700,44900,44900,45000,44900,225
|
|
20250117,105000,4416079000,44900,44950,45050,44900,635
|
|
20250117,104900,4387540150,45000,44950,45050,44900,355
|
|
20250117,104800,4371582650,44950,44900,45050,44850,1158
|
|
20250117,104700,4319535850,45000,45050,45050,44900,542
|
|
20250117,104600,4295141150,45050,45100,45100,45000,220
|
|
20250117,104500,4285228500,45100,45100,45100,45000,506
|
|
20250117,104400,4262421900,45100,45050,45100,45000,1445
|
|
20250117,104300,4197272150,45050,45050,45100,45000,1379
|
|
20250117,104200,4135087550,45000,45050,45100,45000,320
|
|
20250117,104100,4120668250,45050,45050,45100,45000,309
|
|
20250117,104000,4106741550,45000,45000,45050,44900,412
|
|
20250117,103900,4088213950,44950,45100,45100,44900,524
|
|
20250117,103800,4064628400,45050,45000,45100,45000,371
|
|
20250117,103700,4047919750,45000,44800,45050,44800,513
|
|
20250117,103600,4024843750,44850,44850,45100,44800,922
|
|
20250117,103500,3983470450,44850,45100,45100,44850,404
|
|
20250117,103400,3965292750,45100,44950,45100,44800,7672
|
|
20250117,103300,3619625350,44950,44950,44950,44850,790
|
|
20250117,103200,3584130450,44850,44950,45000,44800,1644
|
|
20250117,103100,3510280500,45000,44950,45000,44900,230
|
|
20250117,103000,3499941100,44900,45000,45000,44900,250
|
|
20250117,102900,3488707850,45000,44850,45000,44850,653
|
|
20250117,102800,3459358450,44850,44850,44850,44800,261
|
|
20250117,102700,3447657750,44850,44850,45000,44850,378
|
|
20250117,102600,3430690500,44850,44900,44950,44850,649
|
|
20250117,102500,3401537750,44950,44950,44950,44900,355
|
|
20250117,102400,3385583450,44900,44900,44950,44900,282
|
|
20250117,102300,3372915800,44900,44850,44950,44850,301
|
|
20250117,102200,3359395050,44850,44900,45050,44800,547
|
|
20250117,102100,3334822100,44900,44900,44950,44800,840
|
|
20250117,102000,3297121900,44950,45000,45050,44900,1166
|
|
20250117,101900,3244736000,45000,45050,45050,45000,274
|
|
20250117,101800,3232400300,45000,45050,45050,45000,379
|
|
20250117,101700,3215339800,45000,44950,45050,44950,416
|
|
20250117,101600,3196608800,44950,45000,45100,44950,521
|
|
20250117,101500,3173142900,45000,44950,45050,44900,864
|
|
20250117,101400,3134243100,44950,44950,45050,44950,373
|
|
20250117,101300,3117466700,44950,45100,45100,44900,3332
|
|
20250117,101200,2967362750,45050,45050,45100,44900,818
|
|
20250117,101100,2930517100,45050,45050,45100,45000,810
|
|
20250117,101000,2894016350,45000,45000,45050,44950,250
|
|
20250117,100900,2882761900,45050,44900,45050,44900,868
|
|
20250117,100800,2843699300,44950,44900,44950,44800,398
|
|
20250117,100700,2825836150,44900,45000,45000,44850,588
|
|
20250117,100600,2799425900,45000,45000,45050,44950,965
|
|
20250117,100500,2756006300,44950,44950,45000,44950,985
|
|
20250117,100400,2711685700,45000,44950,45000,44900,3241
|
|
20250117,100300,2565878500,44950,44850,44950,44700,4842
|
|
20250117,100200,2348603650,44850,44650,44850,44600,2310
|
|
20250117,100100,2245076850,44650,44650,44700,44600,131
|
|
20250117,100000,2239228100,44600,44700,44750,44450,566
|
|
20250117,095900,2213952250,44650,44500,44750,44450,2191
|
|
20250117,095800,2116037750,44500,44550,44600,44500,1002
|
|
20250117,095700,2071403450,44550,44700,44800,44500,2426
|
|
20250117,095600,1963120550,44700,44550,44800,44500,1505
|
|
20250117,095500,1895833250,44500,44650,44650,44500,1006
|
|
20250117,095400,1851009450,44500,44600,44600,44500,298
|
|
20250117,095300,1837733250,44600,44600,44650,44550,1202
|
|
20250117,095200,1784130750,44550,44500,44600,44500,474
|
|
20250117,095100,1763010600,44500,44550,44600,44500,292
|
|
20250117,095000,1749997550,44600,44450,44600,44450,713
|
|
20250117,094900,1718235850,44450,44450,44550,44400,306
|
|
20250117,094800,1704622300,44400,44450,44500,44400,293
|
|
20250117,094700,1691605150,44400,44400,44450,44400,262
|
|
20250117,094600,1679964200,44450,44400,44450,44350,124
|
|
20250117,094500,1674461000,44400,44350,44450,44350,309
|
|
20250117,094400,1660741350,44350,44550,44550,44350,649
|
|
20250117,094300,1631881250,44550,44500,44550,44450,476
|
|
20250117,094200,1610695250,44500,44550,44550,44500,247
|
|
20250117,094100,1599700950,44500,44500,44550,44450,388
|
|
20250117,094000,1582435850,44500,44450,44500,44400,558
|
|
20250117,093900,1557654250,44450,44400,44500,44400,646
|
|
20250117,093800,1528949450,44350,44300,44500,44250,1137
|
|
20250117,093700,1478478800,44300,44150,44300,44150,530
|
|
20250117,093600,1455032000,44200,44150,44250,44100,318
|
|
20250117,093500,1440985450,44100,44150,44200,44100,91
|
|
20250117,093400,1436966550,44150,44150,44250,44100,254
|
|
20250117,093300,1425748400,44150,44200,44200,44100,1495
|
|
20250117,093200,1359787350,44200,44200,44200,44150,761
|
|
20250117,093100,1326178950,44250,44250,44250,44150,258
|
|
20250117,093000,1314771900,44250,44350,44350,44250,39
|
|
20250117,092900,1313043650,44350,44200,44400,44150,118
|
|
20250117,092800,1307825450,44150,44200,44250,44150,346
|
|
20250117,092700,1292545250,44200,44250,44300,44200,704
|
|
20250117,092600,1261389100,44350,44400,44400,44250,488
|
|
20250117,092500,1239751950,44350,44350,44450,44300,712
|
|
20250117,092400,1208163900,44350,44350,44400,44350,274
|
|
20250117,092300,1196005950,44350,44050,44350,44050,1379
|
|
20250117,092200,1135075900,44000,44000,44100,44000,528
|
|
20250117,092100,1111832000,44100,43950,44100,43950,298
|
|
20250117,092000,1098713150,44000,43950,44000,43950,226
|
|
20250117,091900,1088777850,43950,44200,44200,43950,523
|
|
20250117,091800,1065746400,44200,44050,44200,44000,475
|
|
20250117,091700,1044803600,44050,44000,44050,43950,879
|
|
20250117,091600,1006121100,44000,44050,44100,44000,517
|
|
20250117,091500,983351400,44000,43900,44050,43900,1524
|
|
20250117,091400,916304200,43850,43800,43900,43800,507
|
|
20250117,091300,894071850,43800,43800,43800,43750,1981
|
|
20250117,091200,807348150,43800,43850,43850,43800,1116
|
|
20250117,091100,758451100,43850,43950,43950,43850,228
|
|
20250117,091000,748440750,44000,43950,44000,43900,831
|
|
20250117,090900,711916250,43950,44000,44000,43800,3468
|
|
20250117,090800,559707800,44000,44000,44000,44000,156
|
|
20250117,090700,552843800,44000,44050,44050,44000,185
|
|
20250117,090600,544696700,43950,44050,44050,43950,1423
|
|
20250117,090500,482084700,44050,44050,44100,44000,708
|
|
20250117,090400,450898400,44000,44000,44050,43950,1639
|
|
20250117,090300,378776900,44000,44100,44150,44000,2027
|
|
20250117,090200,289536200,44100,44250,44250,44100,4110
|
|
20250117,090100,108177950,44250,44250,44350,44200,638
|
|
20250117,090000,79955050,44250,44250,44550,44250,1571
|