724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,210100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,210000,74263694000,397000,397000,397000,397000,0
|
|
20250110,205900,74263694000,397000,397000,397000,397000,0
|
|
20250110,205800,74263694000,397000,397000,397000,397000,0
|
|
20250110,205700,74263694000,397000,397000,397000,397000,0
|
|
20250110,205600,74263694000,397000,397000,397000,397000,0
|
|
20250110,205500,74263694000,397000,397000,397000,397000,0
|
|
20250110,205400,74263694000,397000,397000,397000,397000,0
|
|
20250110,205300,74263694000,397000,397000,397000,397000,0
|
|
20250110,205200,74263694000,397000,397000,397000,397000,0
|
|
20250110,205100,74263694000,397000,397000,397000,397000,0
|
|
20250110,205000,74263694000,397000,397000,397000,397000,0
|
|
20250110,204900,74263694000,397000,397000,397000,397000,0
|
|
20250110,204800,74263694000,397000,397000,397000,397000,0
|
|
20250110,204700,74263694000,397000,397000,397000,397000,0
|
|
20250110,204600,74263694000,397000,397000,397000,397000,0
|
|
20250110,204500,74263694000,397000,397000,397000,397000,0
|
|
20250110,204400,74263694000,397000,397000,397000,397000,0
|
|
20250110,204300,74263694000,397000,397000,397000,397000,0
|
|
20250110,204200,74263694000,397000,397000,397000,397000,0
|
|
20250110,204100,74263694000,397000,397000,397000,397000,0
|
|
20250110,204000,74263694000,397000,397000,397000,397000,0
|
|
20250110,203900,74263694000,397000,397000,397000,397000,0
|
|
20250110,203800,74263694000,397000,397000,397000,397000,0
|
|
20250110,203700,74263694000,397000,397000,397000,397000,0
|
|
20250110,203600,74263694000,397000,397000,397000,397000,0
|
|
20250110,203500,74263694000,397000,397000,397000,397000,0
|
|
20250110,203400,74263694000,397000,397000,397000,397000,0
|
|
20250110,203300,74263694000,397000,397000,397000,397000,0
|
|
20250110,203200,74263694000,397000,397000,397000,397000,0
|
|
20250110,203100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,203000,74263694000,397000,397000,397000,397000,0
|
|
20250110,202900,74263694000,397000,397000,397000,397000,0
|
|
20250110,202800,74263694000,397000,397000,397000,397000,0
|
|
20250110,202700,74263694000,397000,397000,397000,397000,0
|
|
20250110,202600,74263694000,397000,397000,397000,397000,0
|
|
20250110,202500,74263694000,397000,397000,397000,397000,0
|
|
20250110,202400,74263694000,397000,397000,397000,397000,0
|
|
20250110,202300,74263694000,397000,397000,397000,397000,0
|
|
20250110,202200,74263694000,397000,397000,397000,397000,0
|
|
20250110,202100,74263694000,397000,397000,397000,397000,0
|
|
20250110,202000,74263694000,397000,397000,397000,397000,0
|
|
20250110,201900,74263694000,397000,397000,397000,397000,0
|
|
20250110,201800,74263694000,397000,397000,397000,397000,0
|
|
20250110,201700,74263694000,397000,397000,397000,397000,0
|
|
20250110,201600,74263694000,397000,397000,397000,397000,0
|
|
20250110,201500,74263694000,397000,397000,397000,397000,0
|
|
20250110,201400,74263694000,397000,397000,397000,397000,0
|
|
20250110,201300,74263694000,397000,397000,397000,397000,0
|
|
20250110,201200,74263694000,397000,397000,397000,397000,0
|
|
20250110,201100,74263694000,397000,397000,397000,397000,0
|
|
20250110,201000,74263694000,397000,397000,397000,397000,0
|
|
20250110,200900,74263694000,397000,397000,397000,397000,0
|
|
20250110,200800,74263694000,397000,397000,397000,397000,0
|
|
20250110,200700,74263694000,397000,397000,397000,397000,0
|
|
20250110,200600,74263694000,397000,397000,397000,397000,0
|
|
20250110,200500,74263694000,397000,397000,397000,397000,0
|
|
20250110,200400,74263694000,397000,397000,397000,397000,0
|
|
20250110,200300,74263694000,397000,397000,397000,397000,0
|
|
20250110,200200,74263694000,397000,397000,397000,397000,0
|
|
20250110,200100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,200000,74263694000,397000,397000,397000,397000,0
|
|
20250110,195900,74263694000,397000,397000,397000,397000,0
|
|
20250110,195800,74263694000,397000,397000,397000,397000,0
|
|
20250110,195700,74263694000,397000,397000,397000,397000,0
|
|
20250110,195600,74263694000,397000,397000,397000,397000,0
|
|
20250110,195500,74263694000,397000,397000,397000,397000,0
|
|
20250110,195400,74263694000,397000,397000,397000,397000,0
|
|
20250110,195300,74263694000,397000,397000,397000,397000,0
|
|
20250110,195200,74263694000,397000,397000,397000,397000,0
|
|
20250110,195100,74263694000,397000,397000,397000,397000,0
|
|
20250110,195000,74263694000,397000,397000,397000,397000,0
|
|
20250110,194900,74263694000,397000,397000,397000,397000,0
|
|
20250110,194800,74263694000,397000,397000,397000,397000,0
|
|
20250110,194700,74263694000,397000,397000,397000,397000,0
|
|
20250110,194600,74263694000,397000,397000,397000,397000,0
|
|
20250110,194500,74263694000,397000,397000,397000,397000,0
|
|
20250110,194400,74263694000,397000,397000,397000,397000,0
|
|
20250110,194300,74263694000,397000,397000,397000,397000,0
|
|
20250110,194200,74263694000,397000,397000,397000,397000,0
|
|
20250110,194100,74263694000,397000,397000,397000,397000,0
|
|
20250110,194000,74263694000,397000,397000,397000,397000,0
|
|
20250110,193900,74263694000,397000,397000,397000,397000,0
|
|
20250110,193800,74263694000,397000,397000,397000,397000,0
|
|
20250110,193700,74263694000,397000,397000,397000,397000,0
|
|
20250110,193600,74263694000,397000,397000,397000,397000,0
|
|
20250110,193500,74263694000,397000,397000,397000,397000,0
|
|
20250110,193400,74263694000,397000,397000,397000,397000,0
|
|
20250110,193300,74263694000,397000,397000,397000,397000,0
|
|
20250110,193200,74263694000,397000,397000,397000,397000,0
|
|
20250110,193100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,193000,74263694000,397000,397000,397000,397000,0
|
|
20250110,192900,74263694000,397000,397000,397000,397000,0
|
|
20250110,192800,74263694000,397000,397000,397000,397000,0
|
|
20250110,192700,74263694000,397000,397000,397000,397000,0
|
|
20250110,192600,74263694000,397000,397000,397000,397000,0
|
|
20250110,192500,74263694000,397000,397000,397000,397000,0
|
|
20250110,192400,74263694000,397000,397000,397000,397000,0
|
|
20250110,192300,74263694000,397000,397000,397000,397000,0
|
|
20250110,192200,74263694000,397000,397000,397000,397000,0
|
|
20250110,192100,74263694000,397000,397000,397000,397000,0
|
|
20250110,192000,74263694000,397000,397000,397000,397000,0
|
|
20250110,191900,74263694000,397000,397000,397000,397000,0
|
|
20250110,191800,74263694000,397000,397000,397000,397000,0
|
|
20250110,191700,74263694000,397000,397000,397000,397000,0
|
|
20250110,191600,74263694000,397000,397000,397000,397000,0
|
|
20250110,191500,74263694000,397000,397000,397000,397000,0
|
|
20250110,191400,74263694000,397000,397000,397000,397000,0
|
|
20250110,191300,74263694000,397000,397000,397000,397000,0
|
|
20250110,191200,74263694000,397000,397000,397000,397000,0
|
|
20250110,191100,74263694000,397000,397000,397000,397000,0
|
|
20250110,191000,74263694000,397000,397000,397000,397000,0
|
|
20250110,190900,74263694000,397000,397000,397000,397000,0
|
|
20250110,190800,74263694000,397000,397000,397000,397000,0
|
|
20250110,190700,74263694000,397000,397000,397000,397000,0
|
|
20250110,190600,74263694000,397000,397000,397000,397000,0
|
|
20250110,190500,74263694000,397000,397000,397000,397000,0
|
|
20250110,190400,74263694000,397000,397000,397000,397000,0
|
|
20250110,190300,74263694000,397000,397000,397000,397000,0
|
|
20250110,190200,74263694000,397000,397000,397000,397000,0
|
|
20250110,190100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,190000,74263694000,397000,397000,397000,397000,0
|
|
20250110,185900,74263694000,397000,397000,397000,397000,0
|
|
20250110,185800,74263694000,397000,397000,397000,397000,0
|
|
20250110,185700,74263694000,397000,397000,397000,397000,0
|
|
20250110,185600,74263694000,397000,397000,397000,397000,0
|
|
20250110,185500,74263694000,397000,397000,397000,397000,0
|
|
20250110,185400,74263694000,397000,397000,397000,397000,0
|
|
20250110,185300,74263694000,397000,397000,397000,397000,0
|
|
20250110,185200,74263694000,397000,397000,397000,397000,0
|
|
20250110,185100,74263694000,397000,397000,397000,397000,0
|
|
20250110,185000,74263694000,397000,397000,397000,397000,0
|
|
20250110,184900,74263694000,397000,397000,397000,397000,0
|
|
20250110,184800,74263694000,397000,397000,397000,397000,0
|
|
20250110,184700,74263694000,397000,397000,397000,397000,0
|
|
20250110,184600,74263694000,397000,397000,397000,397000,0
|
|
20250110,184500,74263694000,397000,397000,397000,397000,0
|
|
20250110,184400,74263694000,397000,397000,397000,397000,0
|
|
20250110,184300,74263694000,397000,397000,397000,397000,0
|
|
20250110,184200,74263694000,397000,397000,397000,397000,0
|
|
20250110,184100,74263694000,397000,397000,397000,397000,0
|
|
20250110,184000,74263694000,397000,397000,397000,397000,0
|
|
20250110,183900,74263694000,397000,397000,397000,397000,0
|
|
20250110,183800,74263694000,397000,397000,397000,397000,0
|
|
20250110,183700,74263694000,397000,397000,397000,397000,0
|
|
20250110,183600,74263694000,397000,397000,397000,397000,0
|
|
20250110,183500,74263694000,397000,397000,397000,397000,0
|
|
20250110,183400,74263694000,397000,397000,397000,397000,0
|
|
20250110,183300,74263694000,397000,397000,397000,397000,0
|
|
20250110,183200,74263694000,397000,397000,397000,397000,0
|
|
20250110,183100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,183000,74263694000,397000,397000,397000,397000,0
|
|
20250110,182900,74263694000,397000,397000,397000,397000,0
|
|
20250110,182800,74263694000,397000,397000,397000,397000,0
|
|
20250110,182700,74263694000,397000,397000,397000,397000,0
|
|
20250110,182600,74263694000,397000,397000,397000,397000,0
|
|
20250110,182500,74263694000,397000,397000,397000,397000,0
|
|
20250110,182400,74263694000,397000,397000,397000,397000,0
|
|
20250110,182300,74263694000,397000,397000,397000,397000,0
|
|
20250110,182200,74263694000,397000,397000,397000,397000,0
|
|
20250110,182100,74263694000,397000,397000,397000,397000,0
|
|
20250110,182000,74263694000,397000,397000,397000,397000,0
|
|
20250110,181900,74263694000,397000,397000,397000,397000,0
|
|
20250110,181800,74263694000,397000,397000,397000,397000,0
|
|
20250110,181700,74263694000,397000,397000,397000,397000,0
|
|
20250110,181600,74263694000,397000,397000,397000,397000,0
|
|
20250110,181500,74263694000,397000,397000,397000,397000,0
|
|
20250110,181400,74263694000,397000,397000,397000,397000,0
|
|
20250110,181300,74263694000,397000,397000,397000,397000,0
|
|
20250110,181200,74263694000,397000,397000,397000,397000,0
|
|
20250110,181100,74263694000,397000,397000,397000,397000,0
|
|
20250110,181000,74263694000,397000,397000,397000,397000,0
|
|
20250110,180900,74263694000,397000,397000,397000,397000,0
|
|
20250110,180800,74263694000,397000,397000,397000,397000,0
|
|
20250110,180700,74263694000,397000,397000,397000,397000,0
|
|
20250110,180600,74263694000,397000,397000,397000,397000,0
|
|
20250110,180500,74263694000,397000,397000,397000,397000,0
|
|
20250110,180400,74263694000,397000,397000,397000,397000,0
|
|
20250110,180300,74263694000,397000,397000,397000,397000,0
|
|
20250110,180200,74263694000,397000,397000,397000,397000,0
|
|
20250110,180100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,180000,74263694000,397000,397000,397000,397000,0
|
|
20250110,175900,74263694000,397000,397000,397000,397000,0
|
|
20250110,175800,74263694000,397000,397000,397000,397000,0
|
|
20250110,175700,74263694000,397000,397000,397000,397000,0
|
|
20250110,175600,74263694000,397000,397000,397000,397000,0
|
|
20250110,175500,74263694000,397000,397000,397000,397000,0
|
|
20250110,175400,74263694000,397000,397000,397000,397000,0
|
|
20250110,175300,74263694000,397000,397000,397000,397000,0
|
|
20250110,175200,74263694000,397000,397000,397000,397000,0
|
|
20250110,175100,74263694000,397000,397000,397000,397000,0
|
|
20250110,175000,74263694000,397000,397000,397000,397000,0
|
|
20250110,174900,74263694000,397000,397000,397000,397000,0
|
|
20250110,174800,74263694000,397000,397000,397000,397000,0
|
|
20250110,174700,74263694000,397000,397000,397000,397000,0
|
|
20250110,174600,74263694000,397000,397000,397000,397000,0
|
|
20250110,174500,74263694000,397000,397000,397000,397000,0
|
|
20250110,174400,74263694000,397000,397000,397000,397000,0
|
|
20250110,174300,74263694000,397000,397000,397000,397000,0
|
|
20250110,174200,74263694000,397000,397000,397000,397000,0
|
|
20250110,174100,74263694000,397000,397000,397000,397000,0
|
|
20250110,174000,74263694000,397000,397000,397000,397000,0
|
|
20250110,173900,74263694000,397000,397000,397000,397000,0
|
|
20250110,173800,74263694000,397000,397000,397000,397000,0
|
|
20250110,173700,74263694000,397000,397000,397000,397000,0
|
|
20250110,173600,74263694000,397000,397000,397000,397000,0
|
|
20250110,173500,74263694000,397000,397000,397000,397000,0
|
|
20250110,173400,74263694000,397000,397000,397000,397000,0
|
|
20250110,173300,74263694000,397000,397000,397000,397000,0
|
|
20250110,173200,74263694000,397000,397000,397000,397000,0
|
|
20250110,173100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,173000,74263694000,397000,397000,397000,397000,0
|
|
20250110,172900,74263694000,397000,397000,397000,397000,0
|
|
20250110,172800,74263694000,397000,397000,397000,397000,0
|
|
20250110,172700,74263694000,397000,397000,397000,397000,0
|
|
20250110,172600,74263694000,397000,397000,397000,397000,0
|
|
20250110,172500,74263694000,397000,397000,397000,397000,0
|
|
20250110,172400,74263694000,397000,397000,397000,397000,0
|
|
20250110,172300,74263694000,397000,397000,397000,397000,0
|
|
20250110,172200,74263694000,397000,397000,397000,397000,0
|
|
20250110,172100,74263694000,397000,397000,397000,397000,0
|
|
20250110,172000,74263694000,397000,397000,397000,397000,0
|
|
20250110,171900,74263694000,397000,397000,397000,397000,0
|
|
20250110,171800,74263694000,397000,397000,397000,397000,0
|
|
20250110,171700,74263694000,397000,397000,397000,397000,0
|
|
20250110,171600,74263694000,397000,397000,397000,397000,0
|
|
20250110,171500,74263694000,397000,397000,397000,397000,0
|
|
20250110,171400,74263694000,397000,397000,397000,397000,0
|
|
20250110,171300,74263694000,397000,397000,397000,397000,0
|
|
20250110,171200,74263694000,397000,397000,397000,397000,0
|
|
20250110,171100,74263694000,397000,397000,397000,397000,0
|
|
20250110,171000,74263694000,397000,397000,397000,397000,0
|
|
20250110,170900,74263694000,397000,397000,397000,397000,0
|
|
20250110,170800,74263694000,397000,397000,397000,397000,0
|
|
20250110,170700,74263694000,397000,397000,397000,397000,0
|
|
20250110,170600,74263694000,397000,397000,397000,397000,0
|
|
20250110,170500,74263694000,397000,397000,397000,397000,0
|
|
20250110,170400,74263694000,397000,397000,397000,397000,0
|
|
20250110,170300,74263694000,397000,397000,397000,397000,0
|
|
20250110,170200,74263694000,397000,397000,397000,397000,0
|
|
20250110,170100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,170000,74263694000,397000,397000,397000,397000,0
|
|
20250110,165900,74263694000,397000,397000,397000,397000,0
|
|
20250110,165800,74263694000,397000,397000,397000,397000,0
|
|
20250110,165700,74263694000,397000,397000,397000,397000,0
|
|
20250110,165600,74263694000,397000,397000,397000,397000,0
|
|
20250110,165500,74263694000,397000,397000,397000,397000,0
|
|
20250110,165400,74263694000,397000,397000,397000,397000,0
|
|
20250110,165300,74263694000,397000,397000,397000,397000,0
|
|
20250110,165200,74263694000,397000,397000,397000,397000,0
|
|
20250110,165100,74263694000,397000,397000,397000,397000,0
|
|
20250110,165000,74263694000,397000,397000,397000,397000,0
|
|
20250110,164900,74263694000,397000,397000,397000,397000,0
|
|
20250110,164800,74263694000,397000,397000,397000,397000,0
|
|
20250110,164700,74263694000,397000,397000,397000,397000,0
|
|
20250110,164600,74263694000,397000,397000,397000,397000,0
|
|
20250110,164500,74263694000,397000,397000,397000,397000,0
|
|
20250110,164400,74263694000,397000,397000,397000,397000,0
|
|
20250110,164300,74263694000,397000,397000,397000,397000,0
|
|
20250110,164200,74263694000,397000,397000,397000,397000,0
|
|
20250110,164100,74263694000,397000,397000,397000,397000,0
|
|
20250110,164000,74263694000,397000,397000,397000,397000,0
|
|
20250110,163900,74263694000,397000,397000,397000,397000,0
|
|
20250110,163800,74263694000,397000,397000,397000,397000,0
|
|
20250110,163700,74263694000,397000,397000,397000,397000,0
|
|
20250110,163600,74263694000,397000,397000,397000,397000,0
|
|
20250110,163500,74263694000,397000,397000,397000,397000,0
|
|
20250110,163400,74263694000,397000,397000,397000,397000,0
|
|
20250110,163300,74263694000,397000,397000,397000,397000,0
|
|
20250110,163200,74263694000,397000,397000,397000,397000,0
|
|
20250110,163100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,163000,74263694000,397000,397000,397000,397000,0
|
|
20250110,162900,74263694000,397000,397000,397000,397000,0
|
|
20250110,162800,74263694000,397000,397000,397000,397000,0
|
|
20250110,162700,74263694000,397000,397000,397000,397000,0
|
|
20250110,162600,74263694000,397000,397000,397000,397000,0
|
|
20250110,162500,74263694000,397000,397000,397000,397000,0
|
|
20250110,162400,74263694000,397000,397000,397000,397000,0
|
|
20250110,162300,74263694000,397000,397000,397000,397000,0
|
|
20250110,162200,74263694000,397000,397000,397000,397000,0
|
|
20250110,162100,74263694000,397000,397000,397000,397000,0
|
|
20250110,162000,74263694000,397000,397000,397000,397000,0
|
|
20250110,161900,74263694000,397000,397000,397000,397000,0
|
|
20250110,161800,74263694000,397000,397000,397000,397000,0
|
|
20250110,161700,74263694000,397000,397000,397000,397000,0
|
|
20250110,161600,74263694000,397000,397000,397000,397000,0
|
|
20250110,161500,74263694000,397000,397000,397000,397000,0
|
|
20250110,161400,74263694000,397000,397000,397000,397000,0
|
|
20250110,161300,74263694000,397000,397000,397000,397000,0
|
|
20250110,161200,74263694000,397000,397000,397000,397000,0
|
|
20250110,161100,74263694000,397000,397000,397000,397000,0
|
|
20250110,161000,74263694000,397000,397000,397000,397000,0
|
|
20250110,160900,74263694000,397000,397000,397000,397000,0
|
|
20250110,160800,74263694000,397000,397000,397000,397000,0
|
|
20250110,160700,74263694000,397000,397000,397000,397000,0
|
|
20250110,160600,74263694000,397000,397000,397000,397000,0
|
|
20250110,160500,74263694000,397000,397000,397000,397000,0
|
|
20250110,160400,74263694000,397000,397000,397000,397000,0
|
|
20250110,160300,74263694000,397000,397000,397000,397000,0
|
|
20250110,160200,74263694000,397000,397000,397000,397000,0
|
|
20250110,160100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,160000,74263694000,397000,397000,397000,397000,0
|
|
20250110,155900,74263694000,397000,397000,397000,397000,0
|
|
20250110,155800,74263694000,397000,397000,397000,397000,0
|
|
20250110,155700,74263694000,397000,397000,397000,397000,0
|
|
20250110,155600,74263694000,397000,397000,397000,397000,0
|
|
20250110,155500,74263694000,397000,397000,397000,397000,0
|
|
20250110,155400,74263694000,397000,397000,397000,397000,0
|
|
20250110,155300,74263694000,397000,397000,397000,397000,0
|
|
20250110,155200,74263694000,397000,397000,397000,397000,0
|
|
20250110,155100,74263694000,397000,397000,397000,397000,0
|
|
20250110,155000,74263694000,397000,397000,397000,397000,0
|
|
20250110,154900,74263694000,397000,397000,397000,397000,0
|
|
20250110,154800,74263694000,397000,397000,397000,397000,0
|
|
20250110,154700,74263694000,397000,397000,397000,397000,0
|
|
20250110,154600,74263694000,397000,397000,397000,397000,0
|
|
20250110,154500,74263694000,397000,397000,397000,397000,0
|
|
20250110,154400,74263694000,397000,397000,397000,397000,0
|
|
20250110,154300,74263694000,397000,397000,397000,397000,0
|
|
20250110,154200,74263694000,397000,397000,397000,397000,0
|
|
20250110,154100,74263694000,397000,397000,397000,397000,0
|
|
20250110,154000,74263694000,397000,397000,397000,397000,0
|
|
20250110,153900,74263694000,397000,397000,397000,397000,0
|
|
20250110,153800,74263694000,397000,397000,397000,397000,0
|
|
20250110,153700,74263694000,397000,397000,397000,397000,0
|
|
20250110,153600,74263694000,397000,397000,397000,397000,0
|
|
20250110,153500,74263694000,397000,397000,397000,397000,0
|
|
20250110,153400,74263694000,397000,397000,397000,397000,0
|
|
20250110,153300,74263694000,397000,397000,397000,397000,0
|
|
20250110,153200,74263694000,397000,397000,397000,397000,0
|
|
20250110,153100,74263694000,397000,397000,397000,397000,6543
|
|
20250110,153000,74263694000,397000,397000,397000,397000,6543
|
|
20250110,152900,71666123000,398000,398000,398000,398000,0
|
|
20250110,152800,71666123000,398000,398000,398000,398000,0
|
|
20250110,152700,71666123000,398000,398000,398000,398000,0
|
|
20250110,152600,71666123000,398000,398000,398000,398000,0
|
|
20250110,152500,71666123000,398000,398000,398000,398000,0
|
|
20250110,152400,71666123000,398000,398000,398000,398000,0
|
|
20250110,152300,71666123000,398000,398000,398000,398000,0
|
|
20250110,152200,71666123000,398000,398000,398000,398000,0
|
|
20250110,152100,71666123000,398000,398000,398000,398000,0
|
|
20250110,152000,71666123000,398000,398000,398000,398000,0
|
|
20250110,151900,71666123000,398000,398000,398500,398000,308
|
|
20250110,151800,71543480000,398000,399500,399500,398000,1286
|
|
20250110,151700,71030501000,399000,399000,399500,399000,510
|
|
20250110,151600,70827004500,399000,399000,399500,399000,252
|
|
20250110,151500,70726441500,399000,399000,399500,399000,596
|
|
20250110,151400,70488567000,399000,399000,399500,399000,467
|
|
20250110,151300,70302224000,399000,399000,399500,399000,231
|
|
20250110,151200,70210005000,399000,399500,399500,399000,441
|
|
20250110,151100,70033976000,399000,399000,399500,399000,246
|
|
20250110,151000,69935711500,399000,399500,399500,399000,262
|
|
20250110,150900,69831085000,399000,399000,399500,399000,181
|
|
20250110,150800,69758853000,399000,399500,399500,399000,333
|
|
20250110,150700,69625829500,399000,399000,399500,399000,259
|
|
20250110,150600,69522394000,399000,399000,399500,399000,1250
|
|
20250110,150500,69023521500,399000,398500,399000,398500,76
|
|
20250110,150400,68993210000,398500,398000,398500,398000,174
|
|
20250110,150300,68923883000,398500,398500,398500,398000,107
|
|
20250110,150200,68881260500,398500,398000,399000,398000,244
|
|
20250110,150100,68784028000,398500,398000,398500,398000,265
|
|
20250110,150000,68678471000,398500,398000,398500,398000,264
|
|
20250110,145900,68573309500,398000,398000,398500,398000,392
|
|
20250110,145800,68417171500,398500,398000,398500,398000,103
|
|
20250110,145700,68376144000,398500,398500,398500,398000,443
|
|
20250110,145600,68199748000,398500,398500,398500,398000,115
|
|
20250110,145500,68153942500,398500,398500,398500,398000,166
|
|
20250110,145400,68087804000,398500,398000,398500,398000,181
|
|
20250110,145300,68015719000,398500,398000,398500,398000,138
|
|
20250110,145200,67960784500,398000,398500,398500,398000,144
|
|
20250110,145100,67903430500,398500,398500,398500,398000,78
|
|
20250110,145000,67872356000,398500,398000,398500,398000,70
|
|
20250110,144900,67844491000,398000,398500,398500,398000,180
|
|
20250110,144800,67772780500,398500,398000,398500,398000,115
|
|
20250110,144700,67726984500,398500,398500,398500,398000,100
|
|
20250110,144600,67687148500,398500,398000,398500,398000,104
|
|
20250110,144500,67645732000,398000,398500,398500,398000,218
|
|
20250110,144400,67558902000,398000,398500,399000,398000,457
|
|
20250110,144300,67376782000,398500,398500,399000,398500,123
|
|
20250110,144200,67327737500,399000,399000,399000,398500,122
|
|
20250110,144100,67279094000,399000,398500,399000,398500,110
|
|
20250110,144000,67235223500,398500,398500,399000,398000,127
|
|
20250110,143900,67184596500,399000,398500,399000,398000,601
|
|
20250110,143800,66945102000,398500,398000,398500,398000,347
|
|
20250110,143700,66806898000,398000,398500,398500,398000,137
|
|
20250110,143600,66752328000,398500,398500,398500,398000,146
|
|
20250110,143500,66694158500,398500,398000,398500,398000,135
|
|
20250110,143400,66640384500,398000,398000,398500,398000,197
|
|
20250110,143300,66561932000,398000,398500,398500,398000,89
|
|
20250110,143200,66526477500,398000,398500,398500,398000,81
|
|
20250110,143100,66494223500,398000,398000,398500,398000,324
|
|
20250110,143000,66365130500,398000,398000,398500,398000,40
|
|
20250110,142900,66349209000,398000,398000,398000,397500,240
|
|
20250110,142800,66253694000,398000,398000,398000,397500,239
|
|
20250110,142700,66158585000,398000,398000,398000,397500,121
|
|
20250110,142600,66110429000,397500,398000,398000,397500,546
|
|
20250110,142500,65893370000,397500,397500,398000,397500,66
|
|
20250110,142400,65867133500,398000,397500,398000,397500,244
|
|
20250110,142300,65770047500,397500,397500,398000,397500,125
|
|
20250110,142200,65720327500,397500,397500,398000,397500,177
|
|
20250110,142100,65649937000,397500,397500,398000,397500,346
|
|
20250110,142000,65512291500,398000,397500,398000,397500,45
|
|
20250110,141900,65494390000,397500,398000,398000,397500,93
|
|
20250110,141800,65457395500,397500,397500,398000,397500,131
|
|
20250110,141700,65405289500,397500,397500,398000,397500,246
|
|
20250110,141600,65307476500,397500,398000,398000,397000,103
|
|
20250110,141500,65266542500,398000,397000,398000,397000,571
|
|
20250110,141400,65039573000,397500,397000,397500,397000,85
|
|
20250110,141300,65005803500,397000,397000,397500,397000,57
|
|
20250110,141200,64983166500,397000,397000,397500,397000,68
|
|
20250110,141100,64956151500,397500,397500,397500,397000,90
|
|
20250110,141000,64920401500,397500,397000,397500,397000,189
|
|
20250110,140900,64845328000,397000,397000,397500,397000,490
|
|
20250110,140800,64650714500,397500,397000,397500,397000,143
|
|
20250110,140700,64593915500,397000,397500,398000,397000,235
|
|
20250110,140600,64500508500,397500,398000,398000,397500,41
|
|
20250110,140500,64484197000,398000,397500,398000,397500,74
|
|
20250110,140400,64454762000,397500,397500,398000,397500,59
|
|
20250110,140300,64431298500,398000,397500,398000,397500,127
|
|
20250110,140200,64380780000,398000,397500,398000,397500,254
|
|
20250110,140100,64279791500,397500,398000,398000,397500,128
|
|
20250110,140000,64228893000,398000,397000,398000,397000,361
|
|
20250110,135900,64085354500,397000,397000,397500,397000,89
|
|
20250110,135800,64050020500,397000,397000,397500,397000,72
|
|
20250110,135700,64021426000,397000,397000,397500,397000,198
|
|
20250110,135600,63942777500,397500,397500,397500,397000,173
|
|
20250110,135500,63874020000,397000,397000,397500,397000,116
|
|
20250110,135400,63827914000,397500,397000,397500,397000,91
|
|
20250110,135300,63791744500,397500,397500,397500,397000,108
|
|
20250110,135200,63748828000,397500,397000,397500,397000,145
|
|
20250110,135100,63691217000,397000,397500,397500,397000,72
|
|
20250110,135000,63662602500,397000,397500,397500,397000,88
|
|
20250110,134900,63627626500,397000,397000,397500,397000,74
|
|
20250110,134800,63598224000,397000,397000,397500,397000,34
|
|
20250110,134700,63584717500,397000,397000,397500,396500,650
|
|
20250110,134600,63326625000,397000,397000,397000,396500,141
|
|
20250110,134500,63270670000,397000,397000,397000,396500,165
|
|
20250110,134400,63205175500,397000,397000,397000,396500,158
|
|
20250110,134300,63142452500,396500,397000,397000,396500,27
|
|
20250110,134200,63131744000,397000,397000,397000,396500,84
|
|
20250110,134100,63098400500,396500,396500,397000,396500,32
|
|
20250110,134000,63085699000,396500,397000,397000,396500,116
|
|
20250110,133900,63039655000,396500,396500,397000,396500,10
|
|
20250110,133800,63035686500,396500,396500,397000,396500,367
|
|
20250110,133700,62890167000,396500,396000,396500,396000,35
|
|
20250110,133600,62876303500,396000,396500,396500,396000,263
|
|
20250110,133500,62772027500,396000,396500,396500,396000,97
|
|
20250110,133400,62733607500,396000,396000,396500,396000,64
|
|
20250110,133300,62708246000,396000,396500,396500,396000,23
|
|
20250110,133200,62699134500,396500,396500,396500,396000,266
|
|
20250110,133100,62593668500,396500,396500,396500,396000,353
|
|
20250110,133000,62453707500,396500,396500,396500,396000,353
|
|
20250110,132900,62313747000,396500,396000,396500,396000,194
|
|
20250110,132800,62236903500,396000,396500,396500,396000,68
|
|
20250110,132700,62209955500,396500,396500,396500,396000,58
|
|
20250110,132600,62186963000,396000,396500,396500,396000,82
|
|
20250110,132500,62154454500,396500,396500,396500,396000,452
|
|
20250110,132400,61975347000,396500,396500,396500,396000,423
|
|
20250110,132300,61807646000,396000,396000,396500,396000,214
|
|
20250110,132200,61722897500,396000,395500,396000,395000,500
|
|
20250110,132100,61525150000,395500,395500,395500,395000,105
|
|
20250110,132000,61483632000,395000,395500,395500,395000,17
|
|
20250110,131900,61476914500,395500,395000,395500,395000,53
|
|
20250110,131800,61455970500,395000,395000,395500,395000,129
|
|
20250110,131700,61405013000,395000,395000,395000,395000,225
|
|
20250110,131600,61316138000,395000,395000,395500,395000,98
|
|
20250110,131500,61277423500,395000,395000,395500,394500,170
|
|
20250110,131400,61210279500,394500,394500,395000,394500,245
|
|
20250110,131300,61113542500,394500,394000,395000,394000,190
|
|
20250110,131200,61038619000,394000,394500,395000,394000,309
|
|
20250110,131100,60916735500,394500,394500,395000,394000,450
|
|
20250110,131000,60739223000,394000,394000,394500,394000,528
|
|
20250110,130900,60531165500,394500,394000,394500,394000,102
|
|
20250110,130800,60490969000,394500,394000,394500,394000,99
|
|
20250110,130700,60451961000,394000,394500,395000,394000,284
|
|
20250110,130600,60339917000,394500,395000,395000,394500,175
|
|
20250110,130500,60270855500,395000,394500,395000,394500,260
|
|
20250110,130400,60168232500,395000,394500,395000,394500,156
|
|
20250110,130300,60106674000,394500,395000,395000,394500,68
|
|
20250110,130200,60079839000,394500,395000,395000,394500,117
|
|
20250110,130100,60033673500,394500,394500,394500,394000,631
|
|
20250110,130000,59784775000,394000,394500,394500,394000,166
|
|
20250110,125900,59719334500,394500,394000,394500,394000,160
|
|
20250110,125800,59656280500,394000,394500,394500,394000,1227
|
|
20250110,125700,59172837000,394500,395000,395500,394000,4651
|
|
20250110,125600,57336380500,395000,395000,395500,395000,246
|
|
20250110,125500,57239181500,395000,395000,395500,395000,100
|
|
20250110,125400,57199663000,395000,395500,395500,395000,148
|
|
20250110,125300,57141167000,395000,395000,395500,395000,257
|
|
20250110,125200,57039624500,395500,395500,395500,395000,62
|
|
20250110,125100,57015113500,395000,395000,395500,395000,169
|
|
20250110,125000,56948352500,395000,395000,395500,395000,446
|
|
20250110,124900,56772137000,395500,395000,395500,395000,239
|
|
20250110,124800,56677683500,395000,395500,395500,395000,336
|
|
20250110,124700,56544941000,395500,395000,395500,395000,963
|
|
20250110,124600,56164528000,395500,395000,395500,395000,633
|
|
20250110,124500,55914235000,395500,395500,395500,395000,600
|
|
20250110,124400,55677121000,395000,395500,395500,395000,396
|
|
20250110,124300,55520644500,395000,395500,395500,395000,88
|
|
20250110,124200,55485856000,395000,395000,395500,395000,69
|
|
20250110,124100,55458593500,395000,395500,395500,395000,164
|
|
20250110,124000,55393755500,395000,395000,395500,395000,178
|
|
20250110,123900,55323407000,395000,395500,395500,395000,116
|
|
20250110,123800,55277551000,395500,395500,395500,395000,113
|
|
20250110,123700,55232900500,395000,395500,395500,395000,2502
|
|
20250110,123600,54244551000,395000,395000,395500,395000,578
|
|
20250110,123500,54016151500,395500,395000,395500,395000,172
|
|
20250110,123400,53948193500,395000,395500,395500,395000,161
|
|
20250110,123300,53884557500,395500,395500,395500,395000,301
|
|
20250110,123200,53765545500,395000,395000,395500,395000,215
|
|
20250110,123100,53680603500,395500,395000,395500,395000,134
|
|
20250110,123000,53627661500,395000,395000,395500,395000,401
|
|
20250110,122900,53469125500,395000,395500,396000,395000,960
|
|
20250110,122800,53089470000,395500,395500,395500,395500,127
|
|
20250110,122700,53039241500,395500,396000,396000,395500,2216
|
|
20250110,122600,52162715500,396000,396000,396500,396000,60
|
|
20250110,122500,52138955000,396500,396000,396500,396000,129
|
|
20250110,122400,52087839500,396000,396000,396500,396000,240
|
|
20250110,122300,51992776500,396000,396000,396000,395500,133
|
|
20250110,122200,51940110000,396000,396000,396000,395500,108
|
|
20250110,122100,51897376000,395500,395500,396000,395500,163
|
|
20250110,122000,51832891500,396000,396000,396500,395500,175
|
|
20250110,121900,51763621500,395500,396500,396500,395500,131
|
|
20250110,121800,51711761000,396000,396000,396500,395500,205
|
|
20250110,121700,51630581500,396000,396000,396000,395500,291
|
|
20250110,121600,51515352000,396000,395500,396000,395500,216
|
|
20250110,121500,51429918000,395500,396000,396000,395500,96
|
|
20250110,121400,51391906000,396000,396000,396500,396000,165
|
|
20250110,121300,51326558500,396500,396000,396500,395500,234
|
|
20250110,121200,51233874500,396000,396000,396500,396000,456
|
|
20250110,121100,51053296500,396000,396000,396500,396000,104
|
|
20250110,121000,51012111500,396000,397000,397000,395500,3808
|
|
20250110,120900,49503557500,396500,396500,397000,396500,207
|
|
20250110,120800,49421463000,396500,396500,397000,396500,94
|
|
20250110,120700,49384177000,397000,397000,397000,396500,119
|
|
20250110,120600,49336981500,397000,397000,397000,396500,118
|
|
20250110,120500,49290185500,397000,397000,397500,396500,331
|
|
20250110,120400,49158780500,397000,396500,397500,396500,237
|
|
20250110,120300,49064690000,396500,396500,397000,396500,56
|
|
20250110,120200,49042479500,396500,396500,397000,396500,337
|
|
20250110,120100,48908854500,396500,396500,397000,396500,230
|
|
20250110,120000,48817658000,397000,396500,397000,396500,118
|
|
20250110,115900,48770847500,397000,397000,397000,396500,146
|
|
20250110,115800,48712898000,397000,396500,397000,396500,153
|
|
20250110,115700,48652214000,396500,396500,397000,396500,126
|
|
20250110,115600,48602230000,396500,397000,397000,396500,127
|
|
20250110,115500,48551842000,396500,396500,397000,396500,88
|
|
20250110,115400,48516921000,396500,397500,398000,396500,1553
|
|
20250110,115300,47900251500,398000,398000,398000,397500,208
|
|
20250110,115200,47817527000,398500,398000,398500,397500,130
|
|
20250110,115100,47765778500,398000,397500,398000,397500,31
|
|
20250110,115000,47753443000,397500,397500,398000,397500,102
|
|
20250110,114900,47712870000,397500,397500,398000,397500,43
|
|
20250110,114800,47695776000,398000,397500,398000,397500,20
|
|
20250110,114700,47687824500,398000,397500,398000,397500,110
|
|
20250110,114600,47644066500,397500,398000,398000,397500,50
|
|
20250110,114500,47624190000,397500,398500,398500,397500,1643
|
|
20250110,114400,46970295500,398500,398500,398500,398000,141
|
|
20250110,114300,46914144500,398000,398000,398500,398000,50
|
|
20250110,114200,46894241000,398500,398000,398500,398000,126
|
|
20250110,114100,46844048000,398500,398500,399000,398500,312
|
|
20250110,114000,46719682000,398500,398500,399000,398500,250
|
|
20250110,113900,46620010000,398500,399000,399000,398500,63
|
|
20250110,113800,46594895000,399000,398500,399000,398500,177
|
|
20250110,113700,46524330000,398500,399000,399000,398500,39
|
|
20250110,113600,46508774500,398500,398500,399000,398500,101
|
|
20250110,113500,46468510500,399000,398500,399000,398500,101
|
|
20250110,113400,46428225000,398500,399000,399500,398500,107
|
|
20250110,113300,46385534500,399000,399500,399500,399000,93
|
|
20250110,113200,46348410500,399000,399000,399000,398500,199
|
|
20250110,113100,46269038500,398500,399000,399000,398500,241
|
|
20250110,113000,46172966000,399000,398500,399000,398500,198
|
|
20250110,112900,46094002000,398500,398500,398500,398500,128
|
|
20250110,112800,46042994000,398000,398500,399000,398000,132
|
|
20250110,112700,45990386500,398500,398500,398500,398000,103
|
|
20250110,112600,45949346000,398500,398500,399000,398000,187
|
|
20250110,112500,45874829000,398500,398500,399000,398000,160
|
|
20250110,112400,45811077000,398500,398500,399000,398000,129
|
|
20250110,112300,45759667000,398500,398500,398500,398000,85
|
|
20250110,112200,45725829000,398000,398000,398500,397500,81
|
|
20250110,112100,45693586000,398500,397500,398500,397500,242
|
|
20250110,112000,45597213000,398000,398000,398000,397500,128
|
|
20250110,111900,45546292500,398000,397500,398000,397500,109
|
|
20250110,111800,45502927000,397500,397000,397500,397000,157
|
|
20250110,111700,45440537000,397500,397000,398000,397000,239
|
|
20250110,111600,45345616000,397000,397500,397500,397000,148
|
|
20250110,111500,45286795000,397500,397500,397500,397000,57
|
|
20250110,111400,45264145500,397500,397000,397500,397000,135
|
|
20250110,111300,45210544500,397000,397000,397500,396500,720
|
|
20250110,111200,44924970000,397000,396500,397000,396500,176
|
|
20250110,111100,44855140000,396500,396500,397000,396500,101
|
|
20250110,111000,44815076500,396500,396500,397000,396500,109
|
|
20250110,110900,44771835500,397000,396500,397000,396500,169
|
|
20250110,110800,44704776000,396500,397000,397000,396500,837
|
|
20250110,110700,44372640500,396500,396500,397000,396500,210
|
|
20250110,110600,44289300000,397000,397500,397500,397000,1053
|
|
20250110,110500,43871252000,397500,397000,397500,397000,106
|
|
20250110,110400,43829138500,397000,397000,397500,397000,272
|
|
20250110,110300,43721099500,397000,397000,397500,397000,89
|
|
20250110,110200,43685745500,397000,397000,397500,396500,843
|
|
20250110,110100,43351077500,397000,397500,397500,397000,547
|
|
20250110,110000,43133866500,397000,397000,397500,397000,234
|
|
20250110,105900,43040952500,397500,397000,397500,397000,120
|
|
20250110,105800,42993282000,397500,397500,397500,397000,87
|
|
20250110,105700,42958709000,397500,397000,398000,397000,224
|
|
20250110,105600,42869728500,397000,397500,397500,397000,115
|
|
20250110,105500,42824040000,397000,397500,397500,397000,179
|
|
20250110,105400,42752926500,397000,397500,397500,397000,804
|
|
20250110,105300,42433620000,397500,397500,398000,397500,185
|
|
20250110,105200,42360071000,398000,398000,398500,397500,1099
|
|
20250110,105100,41922803500,398000,398000,398500,398000,227
|
|
20250110,105000,41832365500,398500,398500,398500,398000,166
|
|
20250110,104900,41766220000,398000,398000,398500,398000,116
|
|
20250110,104800,41720029000,398500,398000,398500,398000,99
|
|
20250110,104700,41680587500,398000,398000,398500,398000,61
|
|
20250110,104600,41656298500,398500,398500,398500,398000,284
|
|
20250110,104500,41543168000,398500,398500,398500,398000,21
|
|
20250110,104400,41534803000,398000,398500,398500,398000,125
|
|
20250110,104300,41485029000,398000,398500,398500,398000,221
|
|
20250110,104200,41396970000,398500,398500,398500,398000,29
|
|
20250110,104100,41385421500,398000,398000,398500,398000,106
|
|
20250110,104000,41343216000,398000,398000,398500,398000,322
|
|
20250110,103900,41215048500,398000,398500,398500,398000,163
|
|
20250110,103800,41150167500,398000,398500,398500,398000,65
|
|
20250110,103700,41124269500,398500,398000,398500,398000,84
|
|
20250110,103600,41090813000,398000,398000,398500,398000,50
|
|
20250110,103500,41070911500,398000,399000,399500,398000,1088
|
|
20250110,103400,40637252500,399000,399500,399500,399000,150
|
|
20250110,103300,40577389500,399500,399000,399500,399000,189
|
|
20250110,103200,40501966000,399500,399000,400000,399000,469
|
|
20250110,103100,40314633500,399500,399000,399500,399000,85
|
|
20250110,103000,40280709000,399000,400000,400500,399000,1129
|
|
20250110,102900,39829447500,400500,400500,401000,400500,365
|
|
20250110,102800,39683223000,401000,401000,401500,400500,130
|
|
20250110,102700,39631101500,400500,402000,402500,400500,736
|
|
20250110,102600,39335651500,402000,402000,402500,401500,538
|
|
20250110,102500,39119380000,402000,402500,402500,402000,245
|
|
20250110,102400,39020826500,402500,402000,402500,401500,367
|
|
20250110,102300,38873191000,402000,402000,402000,401500,301
|
|
20250110,102200,38752233000,402000,402000,402500,401500,420
|
|
20250110,102100,38583382500,402000,402000,402000,401500,106
|
|
20250110,102000,38540813000,401500,401500,402000,401500,237
|
|
20250110,101900,38445601500,401500,402000,402000,401500,34
|
|
20250110,101800,38431938000,401500,402000,402000,401500,85
|
|
20250110,101700,38397778000,401500,402000,402000,400500,824
|
|
20250110,101600,38066910000,402000,401500,402000,400500,1129
|
|
20250110,101500,37614072000,401500,401000,401500,401000,216
|
|
20250110,101400,37527422500,400500,401000,401000,400500,30
|
|
20250110,101300,37515403500,401000,401500,401500,400500,700
|
|
20250110,101200,37234689500,401500,401000,401500,401000,280
|
|
20250110,101100,37122359500,401000,401500,401500,401000,149
|
|
20250110,101000,37062554000,401500,403000,403500,401000,251
|
|
20250110,100900,36961697000,403500,400500,403500,400500,1234
|
|
20250110,100800,36465936000,400500,400000,400500,400000,254
|
|
20250110,100700,36364213500,400500,400000,400500,400000,251
|
|
20250110,100600,36263807000,400500,400000,400500,400000,248
|
|
20250110,100500,36164507500,400000,400000,400500,399500,825
|
|
20250110,100400,35834495500,399500,399500,400000,399000,284
|
|
20250110,100300,35721036000,399500,398500,399500,398500,235
|
|
20250110,100200,35627285500,398000,397500,398500,397500,314
|
|
20250110,100100,35502389500,397500,397000,397500,396500,350
|
|
20250110,100000,35363419500,397000,396000,397000,396000,211
|
|
20250110,095900,35279736000,396000,395500,396500,395500,365
|
|
20250110,095800,35135281500,395000,396000,396000,395000,5055
|
|
20250110,095700,33137207000,396000,396500,396500,395500,2360
|
|
20250110,095600,32202753000,396500,396000,396500,395500,769
|
|
20250110,095500,31898260000,396000,395500,396000,395500,1161
|
|
20250110,095400,31438927000,396000,396000,396500,395500,654
|
|
20250110,095300,31180095000,396000,395500,396000,395500,941
|
|
20250110,095200,30807598000,395500,397500,397500,395500,4098
|
|
20250110,095100,29184049000,397500,398000,398000,397500,720
|
|
20250110,095000,28897840500,397500,398000,398000,397500,731
|
|
20250110,094900,28607029500,398000,398000,398500,398000,589
|
|
20250110,094800,28372588500,398000,398500,399000,398000,563
|
|
20250110,094700,28148325000,399000,398500,399500,398000,924
|
|
20250110,094600,27780046000,398500,399000,399500,398000,767
|
|
20250110,094500,27474354000,398500,398500,399000,398000,275
|
|
20250110,094400,27364783000,398500,396500,399000,396000,561
|
|
20250110,094300,27141809000,396500,396500,397000,396000,2867
|
|
20250110,094200,26005141500,397000,396500,397000,396500,437
|
|
20250110,094100,25831832500,397000,397500,397500,396000,4109
|
|
20250110,094000,24200923500,397500,397500,397500,397000,847
|
|
20250110,093900,23864320000,397500,397500,398000,397000,542
|
|
20250110,093800,23648940500,397500,397500,397500,397000,1364
|
|
20250110,093700,23106965500,397500,399500,399500,397500,6485
|
|
20250110,093600,20523583500,399500,400500,400500,399500,7715
|
|
20250110,093500,17438292000,400500,400500,401000,400500,1803
|
|
20250110,093400,16716171500,400500,400500,401000,400500,239
|
|
20250110,093300,16620440500,400500,401500,401500,400500,579
|
|
20250110,093200,16388339500,401500,401000,401500,400500,397
|
|
20250110,093100,16229124500,401000,401000,401000,400500,1021
|
|
20250110,093000,15820111000,400500,400500,401000,400500,148
|
|
20250110,092900,15760780000,400500,401000,401500,400500,3089
|
|
20250110,092800,14522125500,401500,401000,401500,401000,222
|
|
20250110,092700,14433067500,401000,401000,401500,401000,493
|
|
20250110,092600,14235358500,401000,401500,402000,401000,230
|
|
20250110,092500,14143031500,401500,401000,401500,400500,505
|
|
20250110,092400,13940475500,401000,401500,401500,400500,1376
|
|
20250110,092300,13388643500,401500,401000,401500,400500,1128
|
|
20250110,092200,12936309000,401000,400000,401000,400000,1036
|
|
20250110,092100,12521443000,400000,401000,401000,400000,3393
|
|
20250110,092000,11162544000,401000,404000,404000,400500,5902
|
|
20250110,091900,8791204000,403500,404000,404000,403500,137
|
|
20250110,091800,8735898000,404000,403000,404000,402500,701
|
|
20250110,091700,8453102000,403000,402500,403000,402500,455
|
|
20250110,091600,8269804000,403000,404000,404000,402500,1309
|
|
20250110,091500,7742150000,403500,405000,405000,403500,2543
|
|
20250110,091400,6713995000,405500,404500,405500,404500,151
|
|
20250110,091300,6652848500,404500,404500,404500,404000,982
|
|
20250110,091200,6255811500,404500,406500,406500,404000,2434
|
|
20250110,091100,5269793500,407000,407500,408000,407000,654
|
|
20250110,091000,5003346500,408000,408000,408000,407500,562
|
|
20250110,090900,4774313000,408000,406500,408000,406000,591
|
|
20250110,090800,4533796000,406500,406000,406500,406000,409
|
|
20250110,090700,4367541500,406000,405000,406500,404500,984
|
|
20250110,090600,3968905000,405000,406000,406500,405000,2353
|
|
20250110,090500,3014738000,406000,406000,407000,405500,571
|
|
20250110,090400,2782876000,406000,407000,407000,405500,1152
|
|
20250110,090300,2314983000,407000,408000,408500,406500,862
|
|
20250110,090200,1963942000,408000,409000,409500,407500,2302
|
|
20250110,090100,1023640500,408500,406000,409000,405500,788
|
|
20250110,090000,702633500,406000,406000,406000,405000,1723
|