723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,210000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,205900,83768137000,417500,417500,417500,417500,0
|
|
20250116,205800,83768137000,417500,417500,417500,417500,0
|
|
20250116,205700,83768137000,417500,417500,417500,417500,0
|
|
20250116,205600,83768137000,417500,417500,417500,417500,0
|
|
20250116,205500,83768137000,417500,417500,417500,417500,0
|
|
20250116,205400,83768137000,417500,417500,417500,417500,0
|
|
20250116,205300,83768137000,417500,417500,417500,417500,0
|
|
20250116,205200,83768137000,417500,417500,417500,417500,0
|
|
20250116,205100,83768137000,417500,417500,417500,417500,0
|
|
20250116,205000,83768137000,417500,417500,417500,417500,0
|
|
20250116,204900,83768137000,417500,417500,417500,417500,0
|
|
20250116,204800,83768137000,417500,417500,417500,417500,0
|
|
20250116,204700,83768137000,417500,417500,417500,417500,0
|
|
20250116,204600,83768137000,417500,417500,417500,417500,0
|
|
20250116,204500,83768137000,417500,417500,417500,417500,0
|
|
20250116,204400,83768137000,417500,417500,417500,417500,0
|
|
20250116,204300,83768137000,417500,417500,417500,417500,0
|
|
20250116,204200,83768137000,417500,417500,417500,417500,0
|
|
20250116,204100,83768137000,417500,417500,417500,417500,0
|
|
20250116,204000,83768137000,417500,417500,417500,417500,0
|
|
20250116,203900,83768137000,417500,417500,417500,417500,0
|
|
20250116,203800,83768137000,417500,417500,417500,417500,0
|
|
20250116,203700,83768137000,417500,417500,417500,417500,0
|
|
20250116,203600,83768137000,417500,417500,417500,417500,0
|
|
20250116,203500,83768137000,417500,417500,417500,417500,0
|
|
20250116,203400,83768137000,417500,417500,417500,417500,0
|
|
20250116,203300,83768137000,417500,417500,417500,417500,0
|
|
20250116,203200,83768137000,417500,417500,417500,417500,0
|
|
20250116,203100,83768137000,417500,417500,417500,417500,0
|
|
20250116,203000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,202900,83768137000,417500,417500,417500,417500,0
|
|
20250116,202800,83768137000,417500,417500,417500,417500,0
|
|
20250116,202700,83768137000,417500,417500,417500,417500,0
|
|
20250116,202600,83768137000,417500,417500,417500,417500,0
|
|
20250116,202500,83768137000,417500,417500,417500,417500,0
|
|
20250116,202400,83768137000,417500,417500,417500,417500,0
|
|
20250116,202300,83768137000,417500,417500,417500,417500,0
|
|
20250116,202200,83768137000,417500,417500,417500,417500,0
|
|
20250116,202100,83768137000,417500,417500,417500,417500,0
|
|
20250116,202000,83768137000,417500,417500,417500,417500,0
|
|
20250116,201900,83768137000,417500,417500,417500,417500,0
|
|
20250116,201800,83768137000,417500,417500,417500,417500,0
|
|
20250116,201700,83768137000,417500,417500,417500,417500,0
|
|
20250116,201600,83768137000,417500,417500,417500,417500,0
|
|
20250116,201500,83768137000,417500,417500,417500,417500,0
|
|
20250116,201400,83768137000,417500,417500,417500,417500,0
|
|
20250116,201300,83768137000,417500,417500,417500,417500,0
|
|
20250116,201200,83768137000,417500,417500,417500,417500,0
|
|
20250116,201100,83768137000,417500,417500,417500,417500,0
|
|
20250116,201000,83768137000,417500,417500,417500,417500,0
|
|
20250116,200900,83768137000,417500,417500,417500,417500,0
|
|
20250116,200800,83768137000,417500,417500,417500,417500,0
|
|
20250116,200700,83768137000,417500,417500,417500,417500,0
|
|
20250116,200600,83768137000,417500,417500,417500,417500,0
|
|
20250116,200500,83768137000,417500,417500,417500,417500,0
|
|
20250116,200400,83768137000,417500,417500,417500,417500,0
|
|
20250116,200300,83768137000,417500,417500,417500,417500,0
|
|
20250116,200200,83768137000,417500,417500,417500,417500,0
|
|
20250116,200100,83768137000,417500,417500,417500,417500,0
|
|
20250116,200000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,195900,83768137000,417500,417500,417500,417500,0
|
|
20250116,195800,83768137000,417500,417500,417500,417500,0
|
|
20250116,195700,83768137000,417500,417500,417500,417500,0
|
|
20250116,195600,83768137000,417500,417500,417500,417500,0
|
|
20250116,195500,83768137000,417500,417500,417500,417500,0
|
|
20250116,195400,83768137000,417500,417500,417500,417500,0
|
|
20250116,195300,83768137000,417500,417500,417500,417500,0
|
|
20250116,195200,83768137000,417500,417500,417500,417500,0
|
|
20250116,195100,83768137000,417500,417500,417500,417500,0
|
|
20250116,195000,83768137000,417500,417500,417500,417500,0
|
|
20250116,194900,83768137000,417500,417500,417500,417500,0
|
|
20250116,194800,83768137000,417500,417500,417500,417500,0
|
|
20250116,194700,83768137000,417500,417500,417500,417500,0
|
|
20250116,194600,83768137000,417500,417500,417500,417500,0
|
|
20250116,194500,83768137000,417500,417500,417500,417500,0
|
|
20250116,194400,83768137000,417500,417500,417500,417500,0
|
|
20250116,194300,83768137000,417500,417500,417500,417500,0
|
|
20250116,194200,83768137000,417500,417500,417500,417500,0
|
|
20250116,194100,83768137000,417500,417500,417500,417500,0
|
|
20250116,194000,83768137000,417500,417500,417500,417500,0
|
|
20250116,193900,83768137000,417500,417500,417500,417500,0
|
|
20250116,193800,83768137000,417500,417500,417500,417500,0
|
|
20250116,193700,83768137000,417500,417500,417500,417500,0
|
|
20250116,193600,83768137000,417500,417500,417500,417500,0
|
|
20250116,193500,83768137000,417500,417500,417500,417500,0
|
|
20250116,193400,83768137000,417500,417500,417500,417500,0
|
|
20250116,193300,83768137000,417500,417500,417500,417500,0
|
|
20250116,193200,83768137000,417500,417500,417500,417500,0
|
|
20250116,193100,83768137000,417500,417500,417500,417500,0
|
|
20250116,193000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,192900,83768137000,417500,417500,417500,417500,0
|
|
20250116,192800,83768137000,417500,417500,417500,417500,0
|
|
20250116,192700,83768137000,417500,417500,417500,417500,0
|
|
20250116,192600,83768137000,417500,417500,417500,417500,0
|
|
20250116,192500,83768137000,417500,417500,417500,417500,0
|
|
20250116,192400,83768137000,417500,417500,417500,417500,0
|
|
20250116,192300,83768137000,417500,417500,417500,417500,0
|
|
20250116,192200,83768137000,417500,417500,417500,417500,0
|
|
20250116,192100,83768137000,417500,417500,417500,417500,0
|
|
20250116,192000,83768137000,417500,417500,417500,417500,0
|
|
20250116,191900,83768137000,417500,417500,417500,417500,0
|
|
20250116,191800,83768137000,417500,417500,417500,417500,0
|
|
20250116,191700,83768137000,417500,417500,417500,417500,0
|
|
20250116,191600,83768137000,417500,417500,417500,417500,0
|
|
20250116,191500,83768137000,417500,417500,417500,417500,0
|
|
20250116,191400,83768137000,417500,417500,417500,417500,0
|
|
20250116,191300,83768137000,417500,417500,417500,417500,0
|
|
20250116,191200,83768137000,417500,417500,417500,417500,0
|
|
20250116,191100,83768137000,417500,417500,417500,417500,0
|
|
20250116,191000,83768137000,417500,417500,417500,417500,0
|
|
20250116,190900,83768137000,417500,417500,417500,417500,0
|
|
20250116,190800,83768137000,417500,417500,417500,417500,0
|
|
20250116,190700,83768137000,417500,417500,417500,417500,0
|
|
20250116,190600,83768137000,417500,417500,417500,417500,0
|
|
20250116,190500,83768137000,417500,417500,417500,417500,0
|
|
20250116,190400,83768137000,417500,417500,417500,417500,0
|
|
20250116,190300,83768137000,417500,417500,417500,417500,0
|
|
20250116,190200,83768137000,417500,417500,417500,417500,0
|
|
20250116,190100,83768137000,417500,417500,417500,417500,0
|
|
20250116,190000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,185900,83768137000,417500,417500,417500,417500,0
|
|
20250116,185800,83768137000,417500,417500,417500,417500,0
|
|
20250116,185700,83768137000,417500,417500,417500,417500,0
|
|
20250116,185600,83768137000,417500,417500,417500,417500,0
|
|
20250116,185500,83768137000,417500,417500,417500,417500,0
|
|
20250116,185400,83768137000,417500,417500,417500,417500,0
|
|
20250116,185300,83768137000,417500,417500,417500,417500,0
|
|
20250116,185200,83768137000,417500,417500,417500,417500,0
|
|
20250116,185100,83768137000,417500,417500,417500,417500,0
|
|
20250116,185000,83768137000,417500,417500,417500,417500,0
|
|
20250116,184900,83768137000,417500,417500,417500,417500,0
|
|
20250116,184800,83768137000,417500,417500,417500,417500,0
|
|
20250116,184700,83768137000,417500,417500,417500,417500,0
|
|
20250116,184600,83768137000,417500,417500,417500,417500,0
|
|
20250116,184500,83768137000,417500,417500,417500,417500,0
|
|
20250116,184400,83768137000,417500,417500,417500,417500,0
|
|
20250116,184300,83768137000,417500,417500,417500,417500,0
|
|
20250116,184200,83768137000,417500,417500,417500,417500,0
|
|
20250116,184100,83768137000,417500,417500,417500,417500,0
|
|
20250116,184000,83768137000,417500,417500,417500,417500,0
|
|
20250116,183900,83768137000,417500,417500,417500,417500,0
|
|
20250116,183800,83768137000,417500,417500,417500,417500,0
|
|
20250116,183700,83768137000,417500,417500,417500,417500,0
|
|
20250116,183600,83768137000,417500,417500,417500,417500,0
|
|
20250116,183500,83768137000,417500,417500,417500,417500,0
|
|
20250116,183400,83768137000,417500,417500,417500,417500,0
|
|
20250116,183300,83768137000,417500,417500,417500,417500,0
|
|
20250116,183200,83768137000,417500,417500,417500,417500,0
|
|
20250116,183100,83768137000,417500,417500,417500,417500,0
|
|
20250116,183000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,182900,83768137000,417500,417500,417500,417500,0
|
|
20250116,182800,83768137000,417500,417500,417500,417500,0
|
|
20250116,182700,83768137000,417500,417500,417500,417500,0
|
|
20250116,182600,83768137000,417500,417500,417500,417500,0
|
|
20250116,182500,83768137000,417500,417500,417500,417500,0
|
|
20250116,182400,83768137000,417500,417500,417500,417500,0
|
|
20250116,182300,83768137000,417500,417500,417500,417500,0
|
|
20250116,182200,83768137000,417500,417500,417500,417500,0
|
|
20250116,182100,83768137000,417500,417500,417500,417500,0
|
|
20250116,182000,83768137000,417500,417500,417500,417500,0
|
|
20250116,181900,83768137000,417500,417500,417500,417500,0
|
|
20250116,181800,83768137000,417500,417500,417500,417500,0
|
|
20250116,181700,83768137000,417500,417500,417500,417500,0
|
|
20250116,181600,83768137000,417500,417500,417500,417500,0
|
|
20250116,181500,83768137000,417500,417500,417500,417500,0
|
|
20250116,181400,83768137000,417500,417500,417500,417500,0
|
|
20250116,181300,83768137000,417500,417500,417500,417500,0
|
|
20250116,181200,83768137000,417500,417500,417500,417500,0
|
|
20250116,181100,83768137000,417500,417500,417500,417500,0
|
|
20250116,181000,83768137000,417500,417500,417500,417500,0
|
|
20250116,180900,83768137000,417500,417500,417500,417500,0
|
|
20250116,180800,83768137000,417500,417500,417500,417500,0
|
|
20250116,180700,83768137000,417500,417500,417500,417500,0
|
|
20250116,180600,83768137000,417500,417500,417500,417500,0
|
|
20250116,180500,83768137000,417500,417500,417500,417500,0
|
|
20250116,180400,83768137000,417500,417500,417500,417500,0
|
|
20250116,180300,83768137000,417500,417500,417500,417500,0
|
|
20250116,180200,83768137000,417500,417500,417500,417500,0
|
|
20250116,180100,83768137000,417500,417500,417500,417500,0
|
|
20250116,180000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,175900,83768137000,417500,417500,417500,417500,0
|
|
20250116,175800,83768137000,417500,417500,417500,417500,0
|
|
20250116,175700,83768137000,417500,417500,417500,417500,0
|
|
20250116,175600,83768137000,417500,417500,417500,417500,0
|
|
20250116,175500,83768137000,417500,417500,417500,417500,0
|
|
20250116,175400,83768137000,417500,417500,417500,417500,0
|
|
20250116,175300,83768137000,417500,417500,417500,417500,0
|
|
20250116,175200,83768137000,417500,417500,417500,417500,0
|
|
20250116,175100,83768137000,417500,417500,417500,417500,0
|
|
20250116,175000,83768137000,417500,417500,417500,417500,0
|
|
20250116,174900,83768137000,417500,417500,417500,417500,0
|
|
20250116,174800,83768137000,417500,417500,417500,417500,0
|
|
20250116,174700,83768137000,417500,417500,417500,417500,0
|
|
20250116,174600,83768137000,417500,417500,417500,417500,0
|
|
20250116,174500,83768137000,417500,417500,417500,417500,0
|
|
20250116,174400,83768137000,417500,417500,417500,417500,0
|
|
20250116,174300,83768137000,417500,417500,417500,417500,0
|
|
20250116,174200,83768137000,417500,417500,417500,417500,0
|
|
20250116,174100,83768137000,417500,417500,417500,417500,0
|
|
20250116,174000,83768137000,417500,417500,417500,417500,0
|
|
20250116,173900,83768137000,417500,417500,417500,417500,0
|
|
20250116,173800,83768137000,417500,417500,417500,417500,0
|
|
20250116,173700,83768137000,417500,417500,417500,417500,0
|
|
20250116,173600,83768137000,417500,417500,417500,417500,0
|
|
20250116,173500,83768137000,417500,417500,417500,417500,0
|
|
20250116,173400,83768137000,417500,417500,417500,417500,0
|
|
20250116,173300,83768137000,417500,417500,417500,417500,0
|
|
20250116,173200,83768137000,417500,417500,417500,417500,0
|
|
20250116,173100,83768137000,417500,417500,417500,417500,0
|
|
20250116,173000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,172900,83768137000,417500,417500,417500,417500,0
|
|
20250116,172800,83768137000,417500,417500,417500,417500,0
|
|
20250116,172700,83768137000,417500,417500,417500,417500,0
|
|
20250116,172600,83768137000,417500,417500,417500,417500,0
|
|
20250116,172500,83768137000,417500,417500,417500,417500,0
|
|
20250116,172400,83768137000,417500,417500,417500,417500,0
|
|
20250116,172300,83768137000,417500,417500,417500,417500,0
|
|
20250116,172200,83768137000,417500,417500,417500,417500,0
|
|
20250116,172100,83768137000,417500,417500,417500,417500,0
|
|
20250116,172000,83768137000,417500,417500,417500,417500,0
|
|
20250116,171900,83768137000,417500,417500,417500,417500,0
|
|
20250116,171800,83768137000,417500,417500,417500,417500,0
|
|
20250116,171700,83768137000,417500,417500,417500,417500,0
|
|
20250116,171600,83768137000,417500,417500,417500,417500,0
|
|
20250116,171500,83768137000,417500,417500,417500,417500,0
|
|
20250116,171400,83768137000,417500,417500,417500,417500,0
|
|
20250116,171300,83768137000,417500,417500,417500,417500,0
|
|
20250116,171200,83768137000,417500,417500,417500,417500,0
|
|
20250116,171100,83768137000,417500,417500,417500,417500,0
|
|
20250116,171000,83768137000,417500,417500,417500,417500,0
|
|
20250116,170900,83768137000,417500,417500,417500,417500,0
|
|
20250116,170800,83768137000,417500,417500,417500,417500,0
|
|
20250116,170700,83768137000,417500,417500,417500,417500,0
|
|
20250116,170600,83768137000,417500,417500,417500,417500,0
|
|
20250116,170500,83768137000,417500,417500,417500,417500,0
|
|
20250116,170400,83768137000,417500,417500,417500,417500,0
|
|
20250116,170300,83768137000,417500,417500,417500,417500,0
|
|
20250116,170200,83768137000,417500,417500,417500,417500,0
|
|
20250116,170100,83768137000,417500,417500,417500,417500,0
|
|
20250116,170000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,165900,83768137000,417500,417500,417500,417500,0
|
|
20250116,165800,83768137000,417500,417500,417500,417500,0
|
|
20250116,165700,83768137000,417500,417500,417500,417500,0
|
|
20250116,165600,83768137000,417500,417500,417500,417500,0
|
|
20250116,165500,83768137000,417500,417500,417500,417500,0
|
|
20250116,165400,83768137000,417500,417500,417500,417500,0
|
|
20250116,165300,83768137000,417500,417500,417500,417500,0
|
|
20250116,165200,83768137000,417500,417500,417500,417500,0
|
|
20250116,165100,83768137000,417500,417500,417500,417500,0
|
|
20250116,165000,83768137000,417500,417500,417500,417500,0
|
|
20250116,164900,83768137000,417500,417500,417500,417500,0
|
|
20250116,164800,83768137000,417500,417500,417500,417500,0
|
|
20250116,164700,83768137000,417500,417500,417500,417500,0
|
|
20250116,164600,83768137000,417500,417500,417500,417500,0
|
|
20250116,164500,83768137000,417500,417500,417500,417500,0
|
|
20250116,164400,83768137000,417500,417500,417500,417500,0
|
|
20250116,164300,83768137000,417500,417500,417500,417500,0
|
|
20250116,164200,83768137000,417500,417500,417500,417500,0
|
|
20250116,164100,83768137000,417500,417500,417500,417500,0
|
|
20250116,164000,83768137000,417500,417500,417500,417500,0
|
|
20250116,163900,83768137000,417500,417500,417500,417500,0
|
|
20250116,163800,83768137000,417500,417500,417500,417500,0
|
|
20250116,163700,83768137000,417500,417500,417500,417500,0
|
|
20250116,163600,83768137000,417500,417500,417500,417500,0
|
|
20250116,163500,83768137000,417500,417500,417500,417500,0
|
|
20250116,163400,83768137000,417500,417500,417500,417500,0
|
|
20250116,163300,83768137000,417500,417500,417500,417500,0
|
|
20250116,163200,83768137000,417500,417500,417500,417500,0
|
|
20250116,163100,83768137000,417500,417500,417500,417500,0
|
|
20250116,163000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,162900,83768137000,417500,417500,417500,417500,0
|
|
20250116,162800,83768137000,417500,417500,417500,417500,0
|
|
20250116,162700,83768137000,417500,417500,417500,417500,0
|
|
20250116,162600,83768137000,417500,417500,417500,417500,0
|
|
20250116,162500,83768137000,417500,417500,417500,417500,0
|
|
20250116,162400,83768137000,417500,417500,417500,417500,0
|
|
20250116,162300,83768137000,417500,417500,417500,417500,0
|
|
20250116,162200,83768137000,417500,417500,417500,417500,0
|
|
20250116,162100,83768137000,417500,417500,417500,417500,0
|
|
20250116,162000,83768137000,417500,417500,417500,417500,0
|
|
20250116,161900,83768137000,417500,417500,417500,417500,0
|
|
20250116,161800,83768137000,417500,417500,417500,417500,0
|
|
20250116,161700,83768137000,417500,417500,417500,417500,0
|
|
20250116,161600,83768137000,417500,417500,417500,417500,0
|
|
20250116,161500,83768137000,417500,417500,417500,417500,0
|
|
20250116,161400,83768137000,417500,417500,417500,417500,0
|
|
20250116,161300,83768137000,417500,417500,417500,417500,0
|
|
20250116,161200,83768137000,417500,417500,417500,417500,0
|
|
20250116,161100,83768137000,417500,417500,417500,417500,0
|
|
20250116,161000,83768137000,417500,417500,417500,417500,0
|
|
20250116,160900,83768137000,417500,417500,417500,417500,0
|
|
20250116,160800,83768137000,417500,417500,417500,417500,0
|
|
20250116,160700,83768137000,417500,417500,417500,417500,0
|
|
20250116,160600,83768137000,417500,417500,417500,417500,0
|
|
20250116,160500,83768137000,417500,417500,417500,417500,0
|
|
20250116,160400,83768137000,417500,417500,417500,417500,0
|
|
20250116,160300,83768137000,417500,417500,417500,417500,0
|
|
20250116,160200,83768137000,417500,417500,417500,417500,0
|
|
20250116,160100,83768137000,417500,417500,417500,417500,0
|
|
20250116,160000,83768137000,417500,417500,417500,417500,7733
|
|
20250116,155900,83768137000,417500,417500,417500,417500,0
|
|
20250116,155800,83768137000,417500,417500,417500,417500,0
|
|
20250116,155700,83768137000,417500,417500,417500,417500,0
|
|
20250116,155600,83768137000,417500,417500,417500,417500,0
|
|
20250116,155500,83768137000,417500,417500,417500,417500,0
|
|
20250116,155400,83768137000,417500,417500,417500,417500,0
|
|
20250116,155300,83768137000,417500,417500,417500,417500,0
|
|
20250116,155200,83768137000,417500,417500,417500,417500,0
|
|
20250116,155100,83768137000,417500,417500,417500,417500,0
|
|
20250116,155000,83768137000,417500,417500,417500,417500,0
|
|
20250116,154900,83768137000,417500,417500,417500,417500,0
|
|
20250116,154800,83768137000,417500,417500,417500,417500,0
|
|
20250116,154700,83768137000,417500,417500,417500,417500,0
|
|
20250116,154600,83768137000,417500,417500,417500,417500,0
|
|
20250116,154500,83768137000,417500,417500,417500,417500,0
|
|
20250116,154400,83768137000,417500,417500,417500,417500,0
|
|
20250116,154300,83768137000,417500,417500,417500,417500,0
|
|
20250116,154200,83768137000,417500,417500,417500,417500,0
|
|
20250116,154100,83768137000,417500,417500,417500,417500,0
|
|
20250116,154000,83768137000,417500,417500,417500,417500,0
|
|
20250116,153900,83768137000,417500,417500,417500,417500,0
|
|
20250116,153800,83768137000,417500,417500,417500,417500,0
|
|
20250116,153700,83768137000,417500,417500,417500,417500,0
|
|
20250116,153600,83768137000,417500,417500,417500,417500,0
|
|
20250116,153500,83768137000,417500,417500,417500,417500,0
|
|
20250116,153400,83768137000,417500,417500,417500,417500,0
|
|
20250116,153300,83768137000,417500,417500,417500,417500,0
|
|
20250116,153200,83768137000,417500,417500,417500,417500,0
|
|
20250116,153100,83768137000,417500,417500,417500,417500,0
|
|
20250116,153000,83768137000,417500,417500,417500,417500,15466
|
|
20250116,152900,80539609500,417500,417500,417500,417500,0
|
|
20250116,152800,80539609500,417500,417500,417500,417500,0
|
|
20250116,152700,80539609500,417500,417500,417500,417500,0
|
|
20250116,152600,80539609500,417500,417500,417500,417500,0
|
|
20250116,152500,80539609500,417500,417500,417500,417500,0
|
|
20250116,152400,80539609500,417500,417500,417500,417500,0
|
|
20250116,152300,80539609500,417500,417500,417500,417500,0
|
|
20250116,152200,80539609500,417500,417500,417500,417500,0
|
|
20250116,152100,80539609500,417500,417500,417500,417500,0
|
|
20250116,152000,80539609500,417500,417500,417500,417500,0
|
|
20250116,151900,80539609500,417500,417500,418000,417500,1126
|
|
20250116,151800,80069082000,418000,418000,418000,417000,3243
|
|
20250116,151700,78714164000,417500,417500,418000,417000,2030
|
|
20250116,151600,77866096500,418000,417500,418000,417500,720
|
|
20250116,151500,77565237000,417500,417500,418000,417500,491
|
|
20250116,151400,77360136500,418000,418000,418000,417500,413
|
|
20250116,151300,77187615500,418000,418000,418000,417500,263
|
|
20250116,151200,77077756000,418000,417500,418000,417500,263
|
|
20250116,151100,76967867000,417500,417500,418000,417500,287
|
|
20250116,151000,76847956000,417500,417500,418000,417500,152
|
|
20250116,150900,76784438500,418000,417500,418000,417000,659
|
|
20250116,150800,76509264000,418000,417000,418000,417000,710
|
|
20250116,150700,76212818500,417500,417500,417500,417000,2082
|
|
20250116,150600,75343690500,417500,417000,417500,417000,679
|
|
20250116,150500,75060377500,417500,417000,417500,417000,1106
|
|
20250116,150400,74598964000,417500,417500,417500,417000,189
|
|
20250116,150300,74520090000,417000,417500,417500,417000,276
|
|
20250116,150200,74404959500,417000,417500,417500,417000,200
|
|
20250116,150100,74321502000,417000,417500,417500,417000,393
|
|
20250116,150000,74157605500,417000,418000,418000,417000,388
|
|
20250116,145900,73995669000,418000,417500,418000,417500,225
|
|
20250116,145800,73901679500,418000,417500,418000,417500,240
|
|
20250116,145700,73801457000,417500,417500,418000,417000,300
|
|
20250116,145600,73676123500,417500,417500,418000,417000,454
|
|
20250116,145500,73486583000,418000,418000,418000,417500,397
|
|
20250116,145400,73320720500,417500,417500,418000,417000,1458
|
|
20250116,145300,72711966000,417000,417000,417500,416500,2597
|
|
20250116,145200,71628523500,416500,416500,417000,416500,428
|
|
20250116,145100,71450202000,417000,416500,417000,416500,299
|
|
20250116,145000,71325615000,417000,416500,417000,416500,262
|
|
20250116,144900,71216394000,416500,417000,417000,416500,187
|
|
20250116,144800,71138445500,416500,416500,417000,416500,690
|
|
20250116,144700,70851018500,417000,417000,417000,416500,206
|
|
20250116,144600,70765133000,416500,416500,417000,416500,344
|
|
20250116,144500,70621781500,416500,417000,417000,416500,167
|
|
20250116,144400,70552159500,417000,416500,417000,416500,219
|
|
20250116,144300,70460885000,417000,417000,417000,416500,261
|
|
20250116,144200,70352093000,416500,416500,417000,416500,219
|
|
20250116,144100,70260822500,416500,417000,417000,416500,202
|
|
20250116,144000,70176624500,417000,417000,417000,416500,265
|
|
20250116,143900,70066146000,416500,417000,417000,416500,209
|
|
20250116,143800,69979053000,417000,416500,417000,416500,153
|
|
20250116,143700,69915302500,417000,416500,417000,416500,232
|
|
20250116,143600,69818621500,417000,416500,417000,416000,628
|
|
20250116,143500,69556972500,417000,417000,417000,416500,119
|
|
20250116,143400,69507353500,417000,416500,417000,416000,1738
|
|
20250116,143300,68783509000,416000,416000,416500,416000,463
|
|
20250116,143200,68590823500,416500,416500,416500,416000,203
|
|
20250116,143100,68506320500,416500,416500,416500,416000,138
|
|
20250116,143000,68448866000,416000,416000,416500,416000,138
|
|
20250116,142900,68391423000,416500,416500,416500,416000,260
|
|
20250116,142800,68283203500,416500,416500,416500,416000,158
|
|
20250116,142700,68217408000,416500,416500,416500,416000,113
|
|
20250116,142600,68170345500,416500,416500,416500,416000,121
|
|
20250116,142500,68119983500,416000,416000,416500,416000,117
|
|
20250116,142400,68071282500,416500,416500,416500,416000,132
|
|
20250116,142300,68016330000,416000,416000,416500,416000,181
|
|
20250116,142200,67940969000,416500,416500,416500,416000,105
|
|
20250116,142100,67897262000,416500,416000,416500,416000,194
|
|
20250116,142000,67816542500,416500,416000,416500,416000,368
|
|
20250116,141900,67663414500,416000,416000,416500,415500,601
|
|
20250116,141800,67413404500,415500,415500,416000,415500,111
|
|
20250116,141700,67367247000,416000,416000,416000,415500,125
|
|
20250116,141600,67315276000,415500,416000,416000,415500,97
|
|
20250116,141500,67274937500,416000,415500,416000,415500,104
|
|
20250116,141400,67231678000,415500,416500,416500,415500,233
|
|
20250116,141300,67134756500,416000,416500,416500,416000,114
|
|
20250116,141200,67087302000,416000,416500,416500,416000,97
|
|
20250116,141100,67046927000,416000,416500,416500,416000,53
|
|
20250116,141000,67024865000,416000,416000,416500,416000,73
|
|
20250116,140900,66994472500,416500,416000,416500,416000,31
|
|
20250116,140800,66981564500,416500,416000,416500,415500,320
|
|
20250116,140700,66848447500,415500,416000,416000,415500,75
|
|
20250116,140600,66817263500,416000,416000,416000,415500,32
|
|
20250116,140500,66803955000,415500,415500,416000,415500,69
|
|
20250116,140400,66775261000,415500,415000,416000,415000,1274
|
|
20250116,140300,66245513500,415000,415000,415500,415000,152
|
|
20250116,140200,66182377000,415500,415500,416000,415000,396
|
|
20250116,140100,66017847000,416000,415500,416000,415500,250
|
|
20250116,140000,65913947500,415500,415500,416000,415500,162
|
|
20250116,135900,65846619500,415500,415500,416000,415500,106
|
|
20250116,135800,65802554500,415500,415500,416000,415500,50
|
|
20250116,135700,65781764500,415500,416000,416500,415500,312
|
|
20250116,135600,65651950000,416000,416500,417000,416000,822
|
|
20250116,135500,65309603500,416500,416500,417000,416500,191
|
|
20250116,135400,65230040000,416500,417000,417000,416500,207
|
|
20250116,135300,65143803500,417000,416500,417000,416500,211
|
|
20250116,135200,65055900000,417000,417000,417000,416500,844
|
|
20250116,135100,64704317000,416500,416500,417000,416500,84
|
|
20250116,135000,64669307000,417000,417000,417000,416500,50
|
|
20250116,134900,64648466500,416500,417000,417000,416500,176
|
|
20250116,134800,64575115500,416500,416500,417000,416500,43
|
|
20250116,134700,64557192000,416500,416500,417000,416500,74
|
|
20250116,134600,64526364500,417000,417000,417000,416500,160
|
|
20250116,134500,64459700500,416500,416500,417000,416500,518
|
|
20250116,134400,64243933500,416000,416500,416500,416000,83
|
|
20250116,134300,64209375500,416500,416000,416500,416000,123
|
|
20250116,134200,64158187500,416000,416000,416000,416000,19
|
|
20250116,134100,64150283500,416000,416500,416500,416000,61
|
|
20250116,134000,64124890500,416500,416000,416500,416000,3
|
|
20250116,133900,64123642000,416500,416500,416500,416000,49
|
|
20250116,133800,64103246000,416500,416500,416500,416000,160
|
|
20250116,133700,64036649000,416000,416500,416500,416000,188
|
|
20250116,133600,63958368500,416500,416500,417000,416500,55
|
|
20250116,133500,63935459000,416500,416000,417000,416000,193
|
|
20250116,133400,63855076000,416000,416500,416500,416000,186
|
|
20250116,133300,63777635000,416500,416000,417000,416000,502
|
|
20250116,133200,63568596000,416000,416000,416000,415500,533
|
|
20250116,133100,63346875500,416000,415500,416000,415000,343
|
|
20250116,133000,63204354000,415500,415500,415500,415000,342
|
|
20250116,132900,63062268500,415000,415500,415500,415000,82
|
|
20250116,132800,63028211000,415000,415000,415500,415000,267
|
|
20250116,132700,62917369000,415000,415500,415500,415000,97
|
|
20250116,132600,62877089000,415500,415000,415500,415000,84
|
|
20250116,132500,62842199500,415000,415500,415500,415000,81
|
|
20250116,132400,62808545500,415500,415500,416000,415500,174
|
|
20250116,132300,62736245000,415500,416000,416000,415500,117
|
|
20250116,132200,62687626000,416000,415500,416000,415000,158
|
|
20250116,132100,62621981000,415500,415500,415500,415000,122
|
|
20250116,132000,62571292000,415500,415500,415500,415000,45
|
|
20250116,131900,62552603500,415000,415000,415500,415000,600
|
|
20250116,131800,62303528000,415000,414500,415000,414500,124
|
|
20250116,131700,62252085000,415000,415000,415000,414500,46
|
|
20250116,131600,62233001500,414500,415000,415000,414500,93
|
|
20250116,131500,62194431000,414500,415000,415000,414500,50
|
|
20250116,131400,62173687500,414500,415000,415000,414500,328
|
|
20250116,131300,62037585500,415000,414500,415000,414500,78
|
|
20250116,131200,62005220500,415000,415000,415000,415000,2
|
|
20250116,131100,62004390500,415000,415000,415000,414500,133
|
|
20250116,131000,61949246500,415000,415000,415000,414500,47
|
|
20250116,130900,61929748000,415000,415000,415000,414500,61
|
|
20250116,130800,61904446500,414500,414500,415000,414500,302
|
|
20250116,130700,61779135500,415000,415000,415000,414500,81
|
|
20250116,130600,61745530500,415000,415000,415000,415000,466
|
|
20250116,130500,61552140500,415000,414500,415000,414500,71
|
|
20250116,130400,61522690500,414500,415000,415000,414500,40
|
|
20250116,130300,61506097000,414500,415000,415000,414500,39
|
|
20250116,130200,61489913500,415000,414500,415000,414500,130
|
|
20250116,130100,61436028000,414500,414500,415000,414500,101
|
|
20250116,130000,61394163000,414500,414500,415000,414000,559
|
|
20250116,125900,61162314500,414500,414000,414500,414000,116
|
|
20250116,125800,61114266000,414000,414000,414500,413500,460
|
|
20250116,125700,60923765000,413500,414500,414500,413500,118
|
|
20250116,125600,60874916500,414500,414000,414500,414000,344
|
|
20250116,125500,60732477500,414000,414000,414500,414000,177
|
|
20250116,125400,60659194500,414000,414500,414500,414000,517
|
|
20250116,125300,60444923000,414500,414500,415000,414500,89
|
|
20250116,125200,60408030500,414500,415000,415000,414500,35
|
|
20250116,125100,60393517000,415000,415500,415500,414500,482
|
|
20250116,125000,60193503000,415000,415500,415500,415000,142
|
|
20250116,124900,60134551000,415000,415500,415500,415000,105
|
|
20250116,124800,60090949500,415500,415500,416000,415500,45
|
|
20250116,124700,60072249000,415500,415500,416000,415000,201
|
|
20250116,124600,59988695000,415500,416500,416500,415000,484
|
|
20250116,124500,59787515500,416500,416000,416500,416000,27
|
|
20250116,124400,59776271000,416000,415500,416500,415000,1905
|
|
20250116,124300,58983824500,415500,415500,415500,415000,251
|
|
20250116,124200,58879598000,415500,415500,415500,415000,354
|
|
20250116,124100,58732553000,415500,415500,415500,415500,56
|
|
20250116,124000,58709285000,415500,415500,415500,415000,160
|
|
20250116,123900,58642812500,415500,415000,415500,415000,89
|
|
20250116,123800,58605854500,415000,415500,415500,415000,90
|
|
20250116,123700,58568481500,415000,415500,415500,415000,40
|
|
20250116,123600,58551876500,415500,415500,415500,415000,101
|
|
20250116,123500,58509951500,415000,416500,416500,415000,494
|
|
20250116,123400,58304651500,416500,416500,416500,416000,47
|
|
20250116,123300,58285097000,416500,415500,416500,415500,416
|
|
20250116,123200,58112074500,415500,416000,416000,415500,38
|
|
20250116,123100,58096280000,415500,416000,416500,415500,156
|
|
20250116,123000,58031387500,416000,416000,416500,416000,64
|
|
20250116,122900,58004761500,416000,416000,416500,415500,716
|
|
20250116,122800,57706941000,415500,416500,417000,415500,991
|
|
20250116,122700,57294431500,416500,417000,417000,416500,58
|
|
20250116,122600,57270258000,416500,417000,417000,416500,55
|
|
20250116,122500,57247338500,416500,417000,417000,416500,113
|
|
20250116,122400,57200231500,416500,417000,417000,416500,153
|
|
20250116,122300,57136484000,416500,417000,417000,416500,112
|
|
20250116,122200,57089793500,416500,417000,417000,416500,38
|
|
20250116,122100,57073955000,416500,417000,417000,416500,177
|
|
20250116,122000,57000163000,417000,417000,417000,416500,53
|
|
20250116,121900,56978068500,417000,417000,417000,417000,11
|
|
20250116,121800,56973481500,417000,416500,417000,416500,52
|
|
20250116,121700,56951814500,416500,416500,417000,416500,37
|
|
20250116,121600,56936402500,416500,416500,416500,416000,317
|
|
20250116,121500,56804377000,416500,416500,416500,416000,102
|
|
20250116,121400,56761902000,416500,416000,416500,416000,64
|
|
20250116,121300,56735274000,416000,417500,417500,416000,458
|
|
20250116,121200,56544410000,417500,417500,417500,417000,105
|
|
20250116,121100,56500615500,417500,417500,417500,417000,55
|
|
20250116,121000,56477672500,417500,417000,417500,417000,74
|
|
20250116,120900,56446786000,417000,417500,417500,417000,34
|
|
20250116,120800,56432593000,417500,417500,417500,417000,33
|
|
20250116,120700,56418821500,417500,417500,417500,417000,195
|
|
20250116,120600,56337416500,417000,417500,417500,417000,23
|
|
20250116,120500,56327823500,417000,417500,417500,417000,41
|
|
20250116,120400,56310726000,417500,417000,417500,417000,83
|
|
20250116,120300,56276083500,417000,417000,417000,416500,184
|
|
20250116,120200,56199357500,417000,416500,417000,416500,33
|
|
20250116,120100,56185608500,416500,416500,417000,416500,28
|
|
20250116,120000,56173941500,416500,416000,417000,416000,140
|
|
20250116,115900,56115630000,416000,416500,416500,416000,88
|
|
20250116,115800,56079021000,416500,417500,417500,416000,1744
|
|
20250116,115700,55352550000,417500,418500,418500,417500,492
|
|
20250116,115600,55146944000,418000,418000,418500,418000,34
|
|
20250116,115500,55132731000,418000,418000,418500,418000,312
|
|
20250116,115400,55002310500,418000,418000,418000,417500,603
|
|
20250116,115300,54750276500,417500,418000,418000,417500,57
|
|
20250116,115200,54726453000,418000,417500,418000,417500,75
|
|
20250116,115100,54695113000,417500,418000,418000,417500,206
|
|
20250116,115000,54609027500,418000,417500,418000,417500,46
|
|
20250116,114900,54589801000,417500,418000,418000,417500,151
|
|
20250116,114800,54526750000,418000,417500,418000,417500,306
|
|
20250116,114700,54398981000,417000,417000,417500,417000,218
|
|
20250116,114600,54308074500,417000,417000,417000,416500,273
|
|
20250116,114500,54194248000,417000,416500,417000,416500,27
|
|
20250116,114400,54182994000,416500,417000,417000,416500,71
|
|
20250116,114300,54153421500,417000,417000,417000,416500,69
|
|
20250116,114200,54124670000,417000,417500,418000,416500,586
|
|
20250116,114100,53880182500,417500,418000,418000,417500,114
|
|
20250116,114000,53832581500,417500,418000,418000,417500,34
|
|
20250116,113900,53818382000,418000,417500,418000,417500,113
|
|
20250116,113800,53771198500,417500,418000,418000,417500,59
|
|
20250116,113700,53746543500,418000,417500,418000,417500,47
|
|
20250116,113600,53726915500,417500,418000,418000,417500,107
|
|
20250116,113500,53682242000,418000,417500,418000,417500,215
|
|
20250116,113400,53592478000,417500,418000,418000,417500,32
|
|
20250116,113300,53579106000,417500,418000,418500,417500,292
|
|
20250116,113200,53457068500,418000,418000,419000,418000,408
|
|
20250116,113100,53286301500,418000,419000,419000,418000,468
|
|
20250116,113000,53090381500,419000,418500,419000,418000,230
|
|
20250116,112900,52994092500,418500,418500,418500,418500,27
|
|
20250116,112800,52982793000,418500,418000,418500,418000,51
|
|
20250116,112700,52961461500,418000,418000,418000,417500,81
|
|
20250116,112600,52927621000,418000,418000,418000,417500,261
|
|
20250116,112500,52818523500,418000,418000,418000,417500,60
|
|
20250116,112400,52793452500,418000,418000,418000,417500,68
|
|
20250116,112300,52765040500,417500,418500,418500,417500,507
|
|
20250116,112200,52553153000,418500,418000,418500,417500,264
|
|
20250116,112100,52442806000,418000,417500,418000,417500,207
|
|
20250116,112000,52356380000,418000,418000,418000,417500,51
|
|
20250116,111900,52335073500,417500,417500,418000,417500,102
|
|
20250116,111800,52292477500,418000,417500,418000,417500,101
|
|
20250116,111700,52250304500,417500,417000,417500,417000,257
|
|
20250116,111600,52143072000,417000,417500,417500,417000,96
|
|
20250116,111500,52103007000,416500,418000,418500,416500,896
|
|
20250116,111400,51728639000,418000,418000,418000,417500,109
|
|
20250116,111300,51683090000,418000,416500,418000,416500,136
|
|
20250116,111200,51626276000,416500,419000,419500,416500,1556
|
|
20250116,111100,50976031000,419000,419500,419500,419000,351
|
|
20250116,111000,50828846000,419000,419000,419500,419000,438
|
|
20250116,110900,50645218500,419000,419000,419500,419000,319
|
|
20250116,110800,50511449000,419000,419500,419500,419000,223
|
|
20250116,110700,50417944500,419000,419500,419500,419000,235
|
|
20250116,110600,50319379000,419500,419000,419500,419000,351
|
|
20250116,110500,50172229500,419000,419500,419500,419000,1608
|
|
20250116,110400,49498333500,419500,419500,419500,419000,1111
|
|
20250116,110300,49032335500,419000,419000,419500,418500,4146
|
|
20250116,110200,47294272000,419000,419000,419000,418500,336
|
|
20250116,110100,47153548500,419000,418500,419000,418500,696
|
|
20250116,110000,46861972500,419000,419000,419000,418500,1012
|
|
20250116,105900,46437969500,418500,418000,419000,418000,811
|
|
20250116,105800,46098532000,418000,418500,418500,418000,329
|
|
20250116,105700,45960888000,418500,418500,419000,418000,263
|
|
20250116,105600,45850816000,418500,418500,419000,418000,235
|
|
20250116,105500,45752441500,418500,418500,419000,418000,525
|
|
20250116,105400,45532663500,418500,418500,419000,418500,421
|
|
20250116,105300,45356389000,419000,419000,419000,418500,215
|
|
20250116,105200,45266370500,419000,419000,419000,418500,241
|
|
20250116,105100,45165416500,419000,419000,419000,418500,307
|
|
20250116,105000,45036836000,419000,419000,419000,418500,1098
|
|
20250116,104900,44576853500,419000,419000,419000,418500,260
|
|
20250116,104800,44467921000,419000,419000,419000,418500,211
|
|
20250116,104700,44379525500,419000,419000,419000,418500,213
|
|
20250116,104600,44290289000,418500,418500,419000,417500,866
|
|
20250116,104500,43928254500,418500,418500,419000,418000,1030
|
|
20250116,104400,43497512000,418000,418500,419000,418000,1015
|
|
20250116,104300,43072802500,418500,419000,419000,418500,748
|
|
20250116,104200,42759658500,419000,418500,419000,418000,1198
|
|
20250116,104100,42258110500,418500,418500,418500,418000,952
|
|
20250116,104000,41859750500,418500,418500,418500,418000,295
|
|
20250116,103900,41736324500,418000,418000,418500,418000,769
|
|
20250116,103800,41414549500,418000,418000,418500,418000,342
|
|
20250116,103700,41271533500,418000,418500,418500,418000,147
|
|
20250116,103600,41210029500,418500,418500,418500,418000,212
|
|
20250116,103500,41121333000,418500,418500,418500,418000,68
|
|
20250116,103400,41092875500,418500,418000,418500,418000,637
|
|
20250116,103300,40826308500,418000,418500,418500,418000,861
|
|
20250116,103200,40466000500,418500,417500,418500,417500,3349
|
|
20250116,103100,39066180000,417500,418000,418000,417500,94
|
|
20250116,103000,39026929500,417500,418000,418000,417500,154
|
|
20250116,102900,38962617000,418000,417000,418000,417000,372
|
|
20250116,102800,38807298500,417000,417500,418000,417000,395
|
|
20250116,102700,38642404500,418000,418000,418000,417500,471
|
|
20250116,102600,38445740000,418000,418000,418000,417500,160
|
|
20250116,102500,38378884000,417500,417500,418000,417500,88
|
|
20250116,102400,38342117500,418000,417500,418000,417000,1232
|
|
20250116,102300,37827760500,417500,417000,417500,417000,286
|
|
20250116,102200,37708397000,417000,417000,417500,417000,598
|
|
20250116,102100,37459011000,416500,416500,417000,416500,21
|
|
20250116,102000,37450257500,416500,417000,417500,416500,521
|
|
20250116,101900,37233010500,417000,417000,417000,416500,220
|
|
20250116,101800,37141287000,416500,416000,417000,415000,321
|
|
20250116,101700,37007636000,416000,415500,416000,415000,455
|
|
20250116,101600,36818433500,415500,416000,416000,415500,150
|
|
20250116,101500,36756094000,416000,416000,416500,415500,230
|
|
20250116,101400,36660417000,416000,415500,416500,415500,485
|
|
20250116,101300,36458625000,415500,415500,416000,415500,154
|
|
20250116,101200,36394622500,415500,415500,416000,415500,82
|
|
20250116,101100,36360548500,416000,415500,416000,415500,362
|
|
20250116,101000,36209990500,415500,415500,416000,415000,330
|
|
20250116,100900,36072935500,415500,415500,416000,415500,164
|
|
20250116,100800,36004747000,415500,414500,416000,414500,460
|
|
20250116,100700,35813746500,415000,414500,415000,414000,696
|
|
20250116,100600,35525150500,414000,414500,414500,414000,305
|
|
20250116,100500,35398868000,414500,414000,414500,414000,580
|
|
20250116,100400,35158523500,414500,414000,414500,414000,279
|
|
20250116,100300,35042980000,414000,413500,414000,413500,401
|
|
20250116,100200,34876974500,413500,414500,414500,413500,1467
|
|
20250116,100100,34269862000,414500,414500,415000,414500,418
|
|
20250116,100000,34096494500,414500,415000,415000,414000,226
|
|
20250116,095900,34002828500,414000,414500,414500,413500,1138
|
|
20250116,095800,33531743000,414000,416500,416500,414000,1538
|
|
20250116,095700,32894062500,416500,416000,416500,416000,400
|
|
20250116,095600,32727622500,416000,415500,416500,415500,296
|
|
20250116,095500,32604465500,415000,418000,418500,415000,1511
|
|
20250116,095400,31974671500,418500,418500,418500,418000,183
|
|
20250116,095300,31898145000,418000,418500,418500,418000,399
|
|
20250116,095200,31731188000,418500,418000,418500,417500,1518
|
|
20250116,095100,31096243000,417500,417500,418000,417000,704
|
|
20250116,095000,30802039000,417500,417500,418000,417000,451
|
|
20250116,094900,30613769000,417000,418000,418000,417000,166
|
|
20250116,094800,30544481500,418000,417500,418000,416500,801
|
|
20250116,094700,30210102500,417500,417000,418000,416500,684
|
|
20250116,094600,29924657000,417000,417000,417000,416500,208
|
|
20250116,094500,29837931500,417000,416500,417000,416500,393
|
|
20250116,094400,29674239000,416500,415500,416500,415500,519
|
|
20250116,094300,29458355000,416000,415000,416000,414500,318
|
|
20250116,094200,29326301500,415000,414500,415000,414000,248
|
|
20250116,094100,29223523500,414500,416000,416000,414000,1257
|
|
20250116,094000,28701471000,416000,415500,416000,415000,301
|
|
20250116,093900,28576391000,415500,414500,415500,414500,186
|
|
20250116,093800,28499227500,414500,416000,416000,414000,995
|
|
20250116,093700,28086479000,416000,419500,419500,415500,2128
|
|
20250116,093600,27198472500,419500,418500,419500,417000,2204
|
|
20250116,093500,26275374500,418000,419000,419000,417500,4037
|
|
20250116,093400,24588744500,419000,418500,419000,418000,1832
|
|
20250116,093300,23821488500,418500,419000,419000,418500,1342
|
|
20250116,093200,23259394000,419000,419000,419000,418500,1299
|
|
20250116,093100,22715181000,418500,417000,419000,416500,6738
|
|
20250116,093000,19899108500,417000,417500,417500,416500,835
|
|
20250116,092900,19550744500,417500,416500,417500,416500,1351
|
|
20250116,092800,18986922000,417000,417000,417500,416500,1208
|
|
20250116,092700,18483086000,417500,417500,417500,417000,898
|
|
20250116,092600,18108407500,417500,416500,417500,416500,2202
|
|
20250116,092500,17189891500,416500,416500,417000,416000,971
|
|
20250116,092400,16785195500,416500,416500,417000,415000,2313
|
|
20250116,092300,15821774500,416500,416000,417000,415500,1591
|
|
20250116,092200,15159541500,416500,414000,416500,413500,7448
|
|
20250116,092100,12068292500,413500,414000,414000,413500,356
|
|
20250116,092000,11920988500,414000,414000,414000,413000,912
|
|
20250116,091900,11543789000,414000,412000,414000,411500,3012
|
|
20250116,091800,10300060000,411500,412500,412500,411500,1193
|
|
20250116,091700,9808199000,412000,411000,412500,410500,4170
|
|
20250116,091600,8091704500,411000,409500,411000,409000,2659
|
|
20250116,091500,7001132500,409000,409000,409500,409000,66
|
|
20250116,091400,6974108000,409000,409500,410000,409000,1032
|
|
20250116,091300,6551572000,409000,408500,409500,408000,777
|
|
20250116,091200,6233776000,408000,408500,408500,407500,1387
|
|
20250116,091100,5667855500,409000,408500,409500,408000,240
|
|
20250116,091000,5569745000,408500,409500,409500,408500,659
|
|
20250116,090900,5300248000,409500,409000,409500,408500,982
|
|
20250116,090800,4898588000,409000,407500,409000,407500,647
|
|
20250116,090700,4634350000,407500,407500,408000,407000,615
|
|
20250116,090600,4383635000,407500,407500,408000,407000,409
|
|
20250116,090500,4216899500,407500,408500,409000,407500,712
|
|
20250116,090400,3926337500,408500,409500,410000,408500,655
|
|
20250116,090300,3658266500,409500,410000,410500,409500,1594
|
|
20250116,090200,3004677000,410000,411000,411000,409500,1154
|
|
20250116,090100,2530929500,411000,409500,411500,408000,1397
|
|
20250116,090000,1957666500,409500,409500,410000,408000,4734
|