740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,211700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,211600,86720252500,314000,314000,314000,314000,0
|
|
20250110,211500,86720252500,314000,314000,314000,314000,0
|
|
20250110,211400,86720252500,314000,314000,314000,314000,0
|
|
20250110,211300,86720252500,314000,314000,314000,314000,0
|
|
20250110,211200,86720252500,314000,314000,314000,314000,0
|
|
20250110,211100,86720252500,314000,314000,314000,314000,0
|
|
20250110,211000,86720252500,314000,314000,314000,314000,0
|
|
20250110,210900,86720252500,314000,314000,314000,314000,0
|
|
20250110,210800,86720252500,314000,314000,314000,314000,0
|
|
20250110,210700,86720252500,314000,314000,314000,314000,0
|
|
20250110,210600,86720252500,314000,314000,314000,314000,0
|
|
20250110,210500,86720252500,314000,314000,314000,314000,0
|
|
20250110,210400,86720252500,314000,314000,314000,314000,0
|
|
20250110,210300,86720252500,314000,314000,314000,314000,0
|
|
20250110,210200,86720252500,314000,314000,314000,314000,0
|
|
20250110,210100,86720252500,314000,314000,314000,314000,0
|
|
20250110,210000,86720252500,314000,314000,314000,314000,0
|
|
20250110,205900,86720252500,314000,314000,314000,314000,0
|
|
20250110,205800,86720252500,314000,314000,314000,314000,0
|
|
20250110,205700,86720252500,314000,314000,314000,314000,0
|
|
20250110,205600,86720252500,314000,314000,314000,314000,0
|
|
20250110,205500,86720252500,314000,314000,314000,314000,0
|
|
20250110,205400,86720252500,314000,314000,314000,314000,0
|
|
20250110,205300,86720252500,314000,314000,314000,314000,0
|
|
20250110,205200,86720252500,314000,314000,314000,314000,0
|
|
20250110,205100,86720252500,314000,314000,314000,314000,0
|
|
20250110,205000,86720252500,314000,314000,314000,314000,0
|
|
20250110,204900,86720252500,314000,314000,314000,314000,0
|
|
20250110,204800,86720252500,314000,314000,314000,314000,0
|
|
20250110,204700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,204600,86720252500,314000,314000,314000,314000,0
|
|
20250110,204500,86720252500,314000,314000,314000,314000,0
|
|
20250110,204400,86720252500,314000,314000,314000,314000,0
|
|
20250110,204300,86720252500,314000,314000,314000,314000,0
|
|
20250110,204200,86720252500,314000,314000,314000,314000,0
|
|
20250110,204100,86720252500,314000,314000,314000,314000,0
|
|
20250110,204000,86720252500,314000,314000,314000,314000,0
|
|
20250110,203900,86720252500,314000,314000,314000,314000,0
|
|
20250110,203800,86720252500,314000,314000,314000,314000,0
|
|
20250110,203700,86720252500,314000,314000,314000,314000,0
|
|
20250110,203600,86720252500,314000,314000,314000,314000,0
|
|
20250110,203500,86720252500,314000,314000,314000,314000,0
|
|
20250110,203400,86720252500,314000,314000,314000,314000,0
|
|
20250110,203300,86720252500,314000,314000,314000,314000,0
|
|
20250110,203200,86720252500,314000,314000,314000,314000,0
|
|
20250110,203100,86720252500,314000,314000,314000,314000,0
|
|
20250110,203000,86720252500,314000,314000,314000,314000,0
|
|
20250110,202900,86720252500,314000,314000,314000,314000,0
|
|
20250110,202800,86720252500,314000,314000,314000,314000,0
|
|
20250110,202700,86720252500,314000,314000,314000,314000,0
|
|
20250110,202600,86720252500,314000,314000,314000,314000,0
|
|
20250110,202500,86720252500,314000,314000,314000,314000,0
|
|
20250110,202400,86720252500,314000,314000,314000,314000,0
|
|
20250110,202300,86720252500,314000,314000,314000,314000,0
|
|
20250110,202200,86720252500,314000,314000,314000,314000,0
|
|
20250110,202100,86720252500,314000,314000,314000,314000,0
|
|
20250110,202000,86720252500,314000,314000,314000,314000,0
|
|
20250110,201900,86720252500,314000,314000,314000,314000,0
|
|
20250110,201800,86720252500,314000,314000,314000,314000,0
|
|
20250110,201700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,201600,86720252500,314000,314000,314000,314000,0
|
|
20250110,201500,86720252500,314000,314000,314000,314000,0
|
|
20250110,201400,86720252500,314000,314000,314000,314000,0
|
|
20250110,201300,86720252500,314000,314000,314000,314000,0
|
|
20250110,201200,86720252500,314000,314000,314000,314000,0
|
|
20250110,201100,86720252500,314000,314000,314000,314000,0
|
|
20250110,201000,86720252500,314000,314000,314000,314000,0
|
|
20250110,200900,86720252500,314000,314000,314000,314000,0
|
|
20250110,200800,86720252500,314000,314000,314000,314000,0
|
|
20250110,200700,86720252500,314000,314000,314000,314000,0
|
|
20250110,200600,86720252500,314000,314000,314000,314000,0
|
|
20250110,200500,86720252500,314000,314000,314000,314000,0
|
|
20250110,200400,86720252500,314000,314000,314000,314000,0
|
|
20250110,200300,86720252500,314000,314000,314000,314000,0
|
|
20250110,200200,86720252500,314000,314000,314000,314000,0
|
|
20250110,200100,86720252500,314000,314000,314000,314000,0
|
|
20250110,200000,86720252500,314000,314000,314000,314000,0
|
|
20250110,195900,86720252500,314000,314000,314000,314000,0
|
|
20250110,195800,86720252500,314000,314000,314000,314000,0
|
|
20250110,195700,86720252500,314000,314000,314000,314000,0
|
|
20250110,195600,86720252500,314000,314000,314000,314000,0
|
|
20250110,195500,86720252500,314000,314000,314000,314000,0
|
|
20250110,195400,86720252500,314000,314000,314000,314000,0
|
|
20250110,195300,86720252500,314000,314000,314000,314000,0
|
|
20250110,195200,86720252500,314000,314000,314000,314000,0
|
|
20250110,195100,86720252500,314000,314000,314000,314000,0
|
|
20250110,195000,86720252500,314000,314000,314000,314000,0
|
|
20250110,194900,86720252500,314000,314000,314000,314000,0
|
|
20250110,194800,86720252500,314000,314000,314000,314000,0
|
|
20250110,194700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,194600,86720252500,314000,314000,314000,314000,0
|
|
20250110,194500,86720252500,314000,314000,314000,314000,0
|
|
20250110,194400,86720252500,314000,314000,314000,314000,0
|
|
20250110,194300,86720252500,314000,314000,314000,314000,0
|
|
20250110,194200,86720252500,314000,314000,314000,314000,0
|
|
20250110,194100,86720252500,314000,314000,314000,314000,0
|
|
20250110,194000,86720252500,314000,314000,314000,314000,0
|
|
20250110,193900,86720252500,314000,314000,314000,314000,0
|
|
20250110,193800,86720252500,314000,314000,314000,314000,0
|
|
20250110,193700,86720252500,314000,314000,314000,314000,0
|
|
20250110,193600,86720252500,314000,314000,314000,314000,0
|
|
20250110,193500,86720252500,314000,314000,314000,314000,0
|
|
20250110,193400,86720252500,314000,314000,314000,314000,0
|
|
20250110,193300,86720252500,314000,314000,314000,314000,0
|
|
20250110,193200,86720252500,314000,314000,314000,314000,0
|
|
20250110,193100,86720252500,314000,314000,314000,314000,0
|
|
20250110,193000,86720252500,314000,314000,314000,314000,0
|
|
20250110,192900,86720252500,314000,314000,314000,314000,0
|
|
20250110,192800,86720252500,314000,314000,314000,314000,0
|
|
20250110,192700,86720252500,314000,314000,314000,314000,0
|
|
20250110,192600,86720252500,314000,314000,314000,314000,0
|
|
20250110,192500,86720252500,314000,314000,314000,314000,0
|
|
20250110,192400,86720252500,314000,314000,314000,314000,0
|
|
20250110,192300,86720252500,314000,314000,314000,314000,0
|
|
20250110,192200,86720252500,314000,314000,314000,314000,0
|
|
20250110,192100,86720252500,314000,314000,314000,314000,0
|
|
20250110,192000,86720252500,314000,314000,314000,314000,0
|
|
20250110,191900,86720252500,314000,314000,314000,314000,0
|
|
20250110,191800,86720252500,314000,314000,314000,314000,0
|
|
20250110,191700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,191600,86720252500,314000,314000,314000,314000,0
|
|
20250110,191500,86720252500,314000,314000,314000,314000,0
|
|
20250110,191400,86720252500,314000,314000,314000,314000,0
|
|
20250110,191300,86720252500,314000,314000,314000,314000,0
|
|
20250110,191200,86720252500,314000,314000,314000,314000,0
|
|
20250110,191100,86720252500,314000,314000,314000,314000,0
|
|
20250110,191000,86720252500,314000,314000,314000,314000,0
|
|
20250110,190900,86720252500,314000,314000,314000,314000,0
|
|
20250110,190800,86720252500,314000,314000,314000,314000,0
|
|
20250110,190700,86720252500,314000,314000,314000,314000,0
|
|
20250110,190600,86720252500,314000,314000,314000,314000,0
|
|
20250110,190500,86720252500,314000,314000,314000,314000,0
|
|
20250110,190400,86720252500,314000,314000,314000,314000,0
|
|
20250110,190300,86720252500,314000,314000,314000,314000,0
|
|
20250110,190200,86720252500,314000,314000,314000,314000,0
|
|
20250110,190100,86720252500,314000,314000,314000,314000,0
|
|
20250110,190000,86720252500,314000,314000,314000,314000,0
|
|
20250110,185900,86720252500,314000,314000,314000,314000,0
|
|
20250110,185800,86720252500,314000,314000,314000,314000,0
|
|
20250110,185700,86720252500,314000,314000,314000,314000,0
|
|
20250110,185600,86720252500,314000,314000,314000,314000,0
|
|
20250110,185500,86720252500,314000,314000,314000,314000,0
|
|
20250110,185400,86720252500,314000,314000,314000,314000,0
|
|
20250110,185300,86720252500,314000,314000,314000,314000,0
|
|
20250110,185200,86720252500,314000,314000,314000,314000,0
|
|
20250110,185100,86720252500,314000,314000,314000,314000,0
|
|
20250110,185000,86720252500,314000,314000,314000,314000,0
|
|
20250110,184900,86720252500,314000,314000,314000,314000,0
|
|
20250110,184800,86720252500,314000,314000,314000,314000,0
|
|
20250110,184700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,184600,86720252500,314000,314000,314000,314000,0
|
|
20250110,184500,86720252500,314000,314000,314000,314000,0
|
|
20250110,184400,86720252500,314000,314000,314000,314000,0
|
|
20250110,184300,86720252500,314000,314000,314000,314000,0
|
|
20250110,184200,86720252500,314000,314000,314000,314000,0
|
|
20250110,184100,86720252500,314000,314000,314000,314000,0
|
|
20250110,184000,86720252500,314000,314000,314000,314000,0
|
|
20250110,183900,86720252500,314000,314000,314000,314000,0
|
|
20250110,183800,86720252500,314000,314000,314000,314000,0
|
|
20250110,183700,86720252500,314000,314000,314000,314000,0
|
|
20250110,183600,86720252500,314000,314000,314000,314000,0
|
|
20250110,183500,86720252500,314000,314000,314000,314000,0
|
|
20250110,183400,86720252500,314000,314000,314000,314000,0
|
|
20250110,183300,86720252500,314000,314000,314000,314000,0
|
|
20250110,183200,86720252500,314000,314000,314000,314000,0
|
|
20250110,183100,86720252500,314000,314000,314000,314000,0
|
|
20250110,183000,86720252500,314000,314000,314000,314000,0
|
|
20250110,182900,86720252500,314000,314000,314000,314000,0
|
|
20250110,182800,86720252500,314000,314000,314000,314000,0
|
|
20250110,182700,86720252500,314000,314000,314000,314000,0
|
|
20250110,182600,86720252500,314000,314000,314000,314000,0
|
|
20250110,182500,86720252500,314000,314000,314000,314000,0
|
|
20250110,182400,86720252500,314000,314000,314000,314000,0
|
|
20250110,182300,86720252500,314000,314000,314000,314000,0
|
|
20250110,182200,86720252500,314000,314000,314000,314000,0
|
|
20250110,182100,86720252500,314000,314000,314000,314000,0
|
|
20250110,182000,86720252500,314000,314000,314000,314000,0
|
|
20250110,181900,86720252500,314000,314000,314000,314000,0
|
|
20250110,181800,86720252500,314000,314000,314000,314000,0
|
|
20250110,181700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,181600,86720252500,314000,314000,314000,314000,0
|
|
20250110,181500,86720252500,314000,314000,314000,314000,0
|
|
20250110,181400,86720252500,314000,314000,314000,314000,0
|
|
20250110,181300,86720252500,314000,314000,314000,314000,0
|
|
20250110,181200,86720252500,314000,314000,314000,314000,0
|
|
20250110,181100,86720252500,314000,314000,314000,314000,0
|
|
20250110,181000,86720252500,314000,314000,314000,314000,0
|
|
20250110,180900,86720252500,314000,314000,314000,314000,0
|
|
20250110,180800,86720252500,314000,314000,314000,314000,0
|
|
20250110,180700,86720252500,314000,314000,314000,314000,0
|
|
20250110,180600,86720252500,314000,314000,314000,314000,0
|
|
20250110,180500,86720252500,314000,314000,314000,314000,0
|
|
20250110,180400,86720252500,314000,314000,314000,314000,0
|
|
20250110,180300,86720252500,314000,314000,314000,314000,0
|
|
20250110,180200,86720252500,314000,314000,314000,314000,0
|
|
20250110,180100,86720252500,314000,314000,314000,314000,0
|
|
20250110,180000,86720252500,314000,314000,314000,314000,0
|
|
20250110,175900,86720252500,314000,314000,314000,314000,0
|
|
20250110,175800,86720252500,314000,314000,314000,314000,0
|
|
20250110,175700,86720252500,314000,314000,314000,314000,0
|
|
20250110,175600,86720252500,314000,314000,314000,314000,0
|
|
20250110,175500,86720252500,314000,314000,314000,314000,0
|
|
20250110,175400,86720252500,314000,314000,314000,314000,0
|
|
20250110,175300,86720252500,314000,314000,314000,314000,0
|
|
20250110,175200,86720252500,314000,314000,314000,314000,0
|
|
20250110,175100,86720252500,314000,314000,314000,314000,0
|
|
20250110,175000,86720252500,314000,314000,314000,314000,0
|
|
20250110,174900,86720252500,314000,314000,314000,314000,0
|
|
20250110,174800,86720252500,314000,314000,314000,314000,0
|
|
20250110,174700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,174600,86720252500,314000,314000,314000,314000,0
|
|
20250110,174500,86720252500,314000,314000,314000,314000,0
|
|
20250110,174400,86720252500,314000,314000,314000,314000,0
|
|
20250110,174300,86720252500,314000,314000,314000,314000,0
|
|
20250110,174200,86720252500,314000,314000,314000,314000,0
|
|
20250110,174100,86720252500,314000,314000,314000,314000,0
|
|
20250110,174000,86720252500,314000,314000,314000,314000,0
|
|
20250110,173900,86720252500,314000,314000,314000,314000,0
|
|
20250110,173800,86720252500,314000,314000,314000,314000,0
|
|
20250110,173700,86720252500,314000,314000,314000,314000,0
|
|
20250110,173600,86720252500,314000,314000,314000,314000,0
|
|
20250110,173500,86720252500,314000,314000,314000,314000,0
|
|
20250110,173400,86720252500,314000,314000,314000,314000,0
|
|
20250110,173300,86720252500,314000,314000,314000,314000,0
|
|
20250110,173200,86720252500,314000,314000,314000,314000,0
|
|
20250110,173100,86720252500,314000,314000,314000,314000,0
|
|
20250110,173000,86720252500,314000,314000,314000,314000,0
|
|
20250110,172900,86720252500,314000,314000,314000,314000,0
|
|
20250110,172800,86720252500,314000,314000,314000,314000,0
|
|
20250110,172700,86720252500,314000,314000,314000,314000,0
|
|
20250110,172600,86720252500,314000,314000,314000,314000,0
|
|
20250110,172500,86720252500,314000,314000,314000,314000,0
|
|
20250110,172400,86720252500,314000,314000,314000,314000,0
|
|
20250110,172300,86720252500,314000,314000,314000,314000,0
|
|
20250110,172200,86720252500,314000,314000,314000,314000,0
|
|
20250110,172100,86720252500,314000,314000,314000,314000,0
|
|
20250110,172000,86720252500,314000,314000,314000,314000,0
|
|
20250110,171900,86720252500,314000,314000,314000,314000,0
|
|
20250110,171800,86720252500,314000,314000,314000,314000,0
|
|
20250110,171700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,171600,86720252500,314000,314000,314000,314000,0
|
|
20250110,171500,86720252500,314000,314000,314000,314000,0
|
|
20250110,171400,86720252500,314000,314000,314000,314000,0
|
|
20250110,171300,86720252500,314000,314000,314000,314000,0
|
|
20250110,171200,86720252500,314000,314000,314000,314000,0
|
|
20250110,171100,86720252500,314000,314000,314000,314000,0
|
|
20250110,171000,86720252500,314000,314000,314000,314000,0
|
|
20250110,170900,86720252500,314000,314000,314000,314000,0
|
|
20250110,170800,86720252500,314000,314000,314000,314000,0
|
|
20250110,170700,86720252500,314000,314000,314000,314000,0
|
|
20250110,170600,86720252500,314000,314000,314000,314000,0
|
|
20250110,170500,86720252500,314000,314000,314000,314000,0
|
|
20250110,170400,86720252500,314000,314000,314000,314000,0
|
|
20250110,170300,86720252500,314000,314000,314000,314000,0
|
|
20250110,170200,86720252500,314000,314000,314000,314000,0
|
|
20250110,170100,86720252500,314000,314000,314000,314000,0
|
|
20250110,170000,86720252500,314000,314000,314000,314000,0
|
|
20250110,165900,86720252500,314000,314000,314000,314000,0
|
|
20250110,165800,86720252500,314000,314000,314000,314000,0
|
|
20250110,165700,86720252500,314000,314000,314000,314000,0
|
|
20250110,165600,86720252500,314000,314000,314000,314000,0
|
|
20250110,165500,86720252500,314000,314000,314000,314000,0
|
|
20250110,165400,86720252500,314000,314000,314000,314000,0
|
|
20250110,165300,86720252500,314000,314000,314000,314000,0
|
|
20250110,165200,86720252500,314000,314000,314000,314000,0
|
|
20250110,165100,86720252500,314000,314000,314000,314000,0
|
|
20250110,165000,86720252500,314000,314000,314000,314000,0
|
|
20250110,164900,86720252500,314000,314000,314000,314000,0
|
|
20250110,164800,86720252500,314000,314000,314000,314000,0
|
|
20250110,164700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,164600,86720252500,314000,314000,314000,314000,0
|
|
20250110,164500,86720252500,314000,314000,314000,314000,0
|
|
20250110,164400,86720252500,314000,314000,314000,314000,0
|
|
20250110,164300,86720252500,314000,314000,314000,314000,0
|
|
20250110,164200,86720252500,314000,314000,314000,314000,0
|
|
20250110,164100,86720252500,314000,314000,314000,314000,0
|
|
20250110,164000,86720252500,314000,314000,314000,314000,0
|
|
20250110,163900,86720252500,314000,314000,314000,314000,0
|
|
20250110,163800,86720252500,314000,314000,314000,314000,0
|
|
20250110,163700,86720252500,314000,314000,314000,314000,0
|
|
20250110,163600,86720252500,314000,314000,314000,314000,0
|
|
20250110,163500,86720252500,314000,314000,314000,314000,0
|
|
20250110,163400,86720252500,314000,314000,314000,314000,0
|
|
20250110,163300,86720252500,314000,314000,314000,314000,0
|
|
20250110,163200,86720252500,314000,314000,314000,314000,0
|
|
20250110,163100,86720252500,314000,314000,314000,314000,0
|
|
20250110,163000,86720252500,314000,314000,314000,314000,0
|
|
20250110,162900,86720252500,314000,314000,314000,314000,0
|
|
20250110,162800,86720252500,314000,314000,314000,314000,0
|
|
20250110,162700,86720252500,314000,314000,314000,314000,0
|
|
20250110,162600,86720252500,314000,314000,314000,314000,0
|
|
20250110,162500,86720252500,314000,314000,314000,314000,0
|
|
20250110,162400,86720252500,314000,314000,314000,314000,0
|
|
20250110,162300,86720252500,314000,314000,314000,314000,0
|
|
20250110,162200,86720252500,314000,314000,314000,314000,0
|
|
20250110,162100,86720252500,314000,314000,314000,314000,0
|
|
20250110,162000,86720252500,314000,314000,314000,314000,0
|
|
20250110,161900,86720252500,314000,314000,314000,314000,0
|
|
20250110,161800,86720252500,314000,314000,314000,314000,0
|
|
20250110,161700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,161600,86720252500,314000,314000,314000,314000,0
|
|
20250110,161500,86720252500,314000,314000,314000,314000,0
|
|
20250110,161400,86720252500,314000,314000,314000,314000,0
|
|
20250110,161300,86720252500,314000,314000,314000,314000,0
|
|
20250110,161200,86720252500,314000,314000,314000,314000,0
|
|
20250110,161100,86720252500,314000,314000,314000,314000,0
|
|
20250110,161000,86720252500,314000,314000,314000,314000,0
|
|
20250110,160900,86720252500,314000,314000,314000,314000,0
|
|
20250110,160800,86720252500,314000,314000,314000,314000,0
|
|
20250110,160700,86720252500,314000,314000,314000,314000,0
|
|
20250110,160600,86720252500,314000,314000,314000,314000,0
|
|
20250110,160500,86720252500,314000,314000,314000,314000,0
|
|
20250110,160400,86720252500,314000,314000,314000,314000,0
|
|
20250110,160300,86720252500,314000,314000,314000,314000,0
|
|
20250110,160200,86720252500,314000,314000,314000,314000,0
|
|
20250110,160100,86720252500,314000,314000,314000,314000,0
|
|
20250110,160000,86720252500,314000,314000,314000,314000,0
|
|
20250110,155900,86720252500,314000,314000,314000,314000,0
|
|
20250110,155800,86720252500,314000,314000,314000,314000,0
|
|
20250110,155700,86720252500,314000,314000,314000,314000,0
|
|
20250110,155600,86720252500,314000,314000,314000,314000,0
|
|
20250110,155500,86720252500,314000,314000,314000,314000,0
|
|
20250110,155400,86720252500,314000,314000,314000,314000,0
|
|
20250110,155300,86720252500,314000,314000,314000,314000,0
|
|
20250110,155200,86720252500,314000,314000,314000,314000,0
|
|
20250110,155100,86720252500,314000,314000,314000,314000,0
|
|
20250110,155000,86720252500,314000,314000,314000,314000,0
|
|
20250110,154900,86720252500,314000,314000,314000,314000,0
|
|
20250110,154800,86720252500,314000,314000,314000,314000,0
|
|
20250110,154700,86720252500,314000,314000,314000,314000,8362
|
|
20250110,154600,86720252500,314000,314000,314000,314000,0
|
|
20250110,154500,86720252500,314000,314000,314000,314000,0
|
|
20250110,154400,86720252500,314000,314000,314000,314000,0
|
|
20250110,154300,86720252500,314000,314000,314000,314000,0
|
|
20250110,154200,86720252500,314000,314000,314000,314000,0
|
|
20250110,154100,86720252500,314000,314000,314000,314000,0
|
|
20250110,154000,86720252500,314000,314000,314000,314000,0
|
|
20250110,153900,86720252500,314000,314000,314000,314000,0
|
|
20250110,153800,86720252500,314000,314000,314000,314000,0
|
|
20250110,153700,86720252500,314000,314000,314000,314000,0
|
|
20250110,153600,86720252500,314000,314000,314000,314000,0
|
|
20250110,153500,86720252500,314000,314000,314000,314000,0
|
|
20250110,153400,86720252500,314000,314000,314000,314000,0
|
|
20250110,153300,86720252500,314000,314000,314000,314000,0
|
|
20250110,153200,86720252500,314000,314000,314000,314000,0
|
|
20250110,153100,86720252500,314000,314000,314000,314000,0
|
|
20250110,153000,86720252500,314000,314000,314000,314000,8362
|
|
20250110,152900,84094584500,313500,313500,313500,313500,0
|
|
20250110,152800,84094584500,313500,313500,313500,313500,0
|
|
20250110,152700,84094584500,313500,313500,313500,313500,0
|
|
20250110,152600,84094584500,313500,313500,313500,313500,0
|
|
20250110,152500,84094584500,313500,313500,313500,313500,0
|
|
20250110,152400,84094584500,313500,313500,313500,313500,0
|
|
20250110,152300,84094584500,313500,313500,313500,313500,0
|
|
20250110,152200,84094584500,313500,313500,313500,313500,0
|
|
20250110,152100,84094584500,313500,313500,313500,313500,0
|
|
20250110,152000,84094584500,313500,313500,313500,313500,0
|
|
20250110,151900,84094584500,313500,314000,314000,313000,4067
|
|
20250110,151800,82820152500,314000,313500,314000,313500,886
|
|
20250110,151700,82541956500,314000,314000,314500,313500,561
|
|
20250110,151600,82365846000,314000,314000,314500,313500,458
|
|
20250110,151500,82221983000,314000,313500,314500,313000,1675
|
|
20250110,151400,81696140000,313500,313500,313500,313000,586
|
|
20250110,151300,81512458500,313500,313000,313500,313000,363
|
|
20250110,151200,81398732000,313000,313000,313500,313000,507
|
|
20250110,151100,81239966000,313000,313000,313500,313000,400
|
|
20250110,151000,81114621000,313500,313000,313500,313000,406
|
|
20250110,150900,80987398000,313000,313500,313500,313000,276
|
|
20250110,150800,80900944500,313000,313000,313500,312500,1559
|
|
20250110,150700,80412915000,313000,313000,313000,312500,358
|
|
20250110,150600,80300931500,313000,313000,313000,312500,361
|
|
20250110,150500,80188033000,313000,312500,313000,312500,414
|
|
20250110,150400,80058487000,312500,312000,312500,312000,829
|
|
20250110,150300,79799566500,312500,313000,313000,312000,588
|
|
20250110,150200,79615846500,312500,313000,313000,312500,490
|
|
20250110,150100,79462702000,312500,313000,313000,312500,329
|
|
20250110,150000,79359787000,313000,313000,313500,312500,854
|
|
20250110,145900,79092531000,313000,313500,313500,313000,746
|
|
20250110,145800,78859004000,313500,314000,314000,313000,462
|
|
20250110,145700,78714168500,313500,313500,314000,313000,1866
|
|
20250110,145600,78129034000,313500,313500,314000,313500,339
|
|
20250110,145500,78022687000,313500,313500,314000,313500,254
|
|
20250110,145400,77943031000,313500,313500,314000,313500,143
|
|
20250110,145300,77898181000,313500,313500,314000,313500,176
|
|
20250110,145200,77842991500,313500,313500,314000,313500,236
|
|
20250110,145100,77768972500,313500,313500,314000,313500,113
|
|
20250110,145000,77733525000,313500,314000,314000,313500,511
|
|
20250110,144900,77573117000,313500,313500,314000,313500,463
|
|
20250110,144800,77427781000,313500,313500,314000,313000,195
|
|
20250110,144700,77366632500,313500,313000,314000,313000,584
|
|
20250110,144600,77183592000,313000,312500,313500,312000,3874
|
|
20250110,144500,75972374000,312000,312500,312500,312000,559
|
|
20250110,144400,75797923000,312000,312000,312500,312000,238
|
|
20250110,144300,75723640000,312000,312000,312500,312000,154
|
|
20250110,144200,75675583000,312000,312000,312500,312000,1298
|
|
20250110,144100,75270020000,312000,312000,312500,312000,424
|
|
20250110,144000,75137608500,312000,312000,312500,312000,199
|
|
20250110,143900,75075506500,312500,312500,312500,312000,372
|
|
20250110,143800,74959422500,312000,312000,312500,312000,406
|
|
20250110,143700,74832746000,312000,312000,312500,312000,166
|
|
20250110,143600,74780946000,312000,313000,313000,312000,273
|
|
20250110,143500,74695656500,312500,312500,313000,312500,209
|
|
20250110,143400,74630325000,312500,312500,313000,312500,175
|
|
20250110,143300,74575629500,313000,312500,313000,312500,498
|
|
20250110,143200,74419996000,313000,313000,313000,312500,126
|
|
20250110,143100,74380605000,312500,313000,313000,312500,219
|
|
20250110,143000,74312159000,312500,312000,312500,312000,799
|
|
20250110,142900,74062505500,312500,312000,312500,312000,398
|
|
20250110,142800,73938303000,312000,312000,312500,312000,1287
|
|
20250110,142700,73536734500,312000,312500,313000,312000,1702
|
|
20250110,142600,73005501500,312500,312500,313000,312000,1513
|
|
20250110,142500,72532467500,312500,313000,313000,312500,555
|
|
20250110,142400,72359009500,312500,313000,313500,312500,197
|
|
20250110,142300,72297389000,312500,313000,313500,312500,550
|
|
20250110,142200,72125205000,312500,313000,313500,312500,436
|
|
20250110,142100,71988747000,313500,313500,313500,313000,351
|
|
20250110,142000,71878781000,313000,313500,313500,313000,231
|
|
20250110,141900,71806459500,313500,313000,314000,313000,320
|
|
20250110,141800,71706184000,313500,313500,314000,313000,177
|
|
20250110,141700,71650715000,313500,313500,313500,313000,680
|
|
20250110,141600,71437829500,313500,313500,313500,312500,1006
|
|
20250110,141500,71123155000,313000,313000,313500,313000,378
|
|
20250110,141400,71004827000,313500,313000,313500,313000,136
|
|
20250110,141300,70962235500,313000,313000,313500,313000,899
|
|
20250110,141200,70680534500,313000,313000,313500,313000,239
|
|
20250110,141100,70605712500,313000,313500,313500,313000,238
|
|
20250110,141000,70531168500,313000,313500,313500,313000,134
|
|
20250110,140900,70489199500,313000,313000,313500,313000,120
|
|
20250110,140800,70451626500,313000,313500,313500,313000,337
|
|
20250110,140700,70346127500,313000,314500,314500,313000,375
|
|
20250110,140600,70228541500,314500,314000,314500,313500,160
|
|
20250110,140500,70178302500,314000,314000,314500,314000,151
|
|
20250110,140400,70130861500,314000,314000,314500,314000,258
|
|
20250110,140300,70049821500,314000,314500,314500,314000,174
|
|
20250110,140200,69995159000,314000,313500,314500,313500,146
|
|
20250110,140100,69949309000,314000,314000,314500,313500,603
|
|
20250110,140000,69759938500,314000,313500,314000,313500,155
|
|
20250110,135900,69711304500,314000,313500,314000,313500,172
|
|
20250110,135800,69657320500,314000,313500,314000,313500,77
|
|
20250110,135700,69633171500,314000,314000,314500,313500,122
|
|
20250110,135600,69594873500,314000,314000,314500,313500,489
|
|
20250110,135500,69441326000,314000,314500,315000,313500,3271
|
|
20250110,135400,68412255000,315000,314500,315000,314500,338
|
|
20250110,135300,68305830500,314500,314500,315000,314500,822
|
|
20250110,135200,68047054000,314500,314500,315000,314500,1786
|
|
20250110,135100,67485342000,314500,314000,314500,314000,148
|
|
20250110,135000,67438837000,314000,313500,314500,313500,421
|
|
20250110,134900,67306653500,313500,313500,314000,313500,172
|
|
20250110,134800,67252693000,313500,313500,314000,313500,105
|
|
20250110,134700,67219751000,313500,314000,314500,313500,239
|
|
20250110,134600,67144740500,314000,314000,314500,313500,210
|
|
20250110,134500,67078809000,313500,313500,314000,313500,292
|
|
20250110,134400,66987154500,314000,313500,314000,313000,637
|
|
20250110,134300,66787288500,313500,313000,313500,313000,295
|
|
20250110,134200,66694887500,313000,313000,313500,313000,124
|
|
20250110,134100,66656061000,313500,313500,313500,313000,155
|
|
20250110,134000,66607523500,313500,313000,314000,313000,193
|
|
20250110,133900,66547070500,313000,313000,314000,313000,192
|
|
20250110,133800,66486928500,313000,313000,314000,313000,216
|
|
20250110,133700,66419240000,313500,313500,314000,313000,598
|
|
20250110,133600,66231811000,314000,313500,314000,313500,301
|
|
20250110,133500,66137440500,313500,314000,314000,313500,584
|
|
20250110,133400,65954124000,313500,314000,314000,313500,386
|
|
20250110,133300,65832999500,314000,314000,314000,313500,143
|
|
20250110,133200,65788138000,313500,313500,314000,313500,116
|
|
20250110,133100,65751767000,313500,313500,314000,313500,129
|
|
20250110,133000,65711314000,314000,313500,314000,313500,208
|
|
20250110,132900,65646038000,313500,313500,314000,313500,120
|
|
20250110,132800,65608400000,314000,313500,314000,313500,211
|
|
20250110,132700,65542184000,314000,313500,314000,313500,131
|
|
20250110,132600,65501087000,313500,313500,314000,313500,500
|
|
20250110,132500,65344318000,313500,313500,314000,313500,248
|
|
20250110,132400,65266532000,314000,313500,314000,313500,97
|
|
20250110,132300,65236097000,313500,313500,314000,313500,169
|
|
20250110,132200,65183058500,314000,314000,314000,313500,218
|
|
20250110,132100,65114638000,313500,314000,314000,313500,270
|
|
20250110,132000,65029901500,314000,313500,314000,313500,679
|
|
20250110,131900,64816729000,313500,313500,314000,313500,196
|
|
20250110,131800,64755267500,313500,313500,314000,313000,127
|
|
20250110,131700,64715457000,313000,313000,314000,313000,191
|
|
20250110,131600,64655600000,313500,313500,314000,313000,674
|
|
20250110,131500,64444224000,313500,314000,314000,313500,79
|
|
20250110,131400,64419437000,313500,313500,314000,313500,88
|
|
20250110,131300,64391829000,313500,313500,314000,313500,488
|
|
20250110,131200,64238674000,313500,313500,313500,313500,467
|
|
20250110,131100,64092269500,313500,314000,314000,313500,485
|
|
20250110,131000,63940098500,313500,313500,314000,313500,467
|
|
20250110,130900,63793490500,313500,313500,314000,313500,126
|
|
20250110,130800,63753984500,313500,313500,314000,313500,163
|
|
20250110,130700,63702868500,313500,314000,314500,313500,369
|
|
20250110,130600,63587056500,314000,314000,314500,314000,130
|
|
20250110,130500,63546224500,314500,314500,314500,314000,100
|
|
20250110,130400,63514817000,314500,314500,314500,314000,469
|
|
20250110,130300,63367342500,314500,314000,315000,314000,4759
|
|
20250110,130200,61870474000,313500,313500,314000,313500,351
|
|
20250110,130100,61760348000,313500,312500,314000,312500,959
|
|
20250110,130000,61459885000,312500,313000,313000,312500,89
|
|
20250110,125900,61432049000,312500,312500,313000,312500,112
|
|
20250110,125800,61397015500,312500,312500,313000,312500,171
|
|
20250110,125700,61343537500,312500,313500,313500,312500,205
|
|
20250110,125600,61279382000,313500,313000,313500,312500,83
|
|
20250110,125500,61253406500,313000,312500,313000,312500,542
|
|
20250110,125400,61083782500,312500,312500,313000,312500,86
|
|
20250110,125300,61056904500,312500,312000,313000,312000,323
|
|
20250110,125200,60956028500,312000,312500,313000,312000,729
|
|
20250110,125100,60728178000,312500,312000,313000,312000,136
|
|
20250110,125000,60685690500,312500,312000,312500,312000,507
|
|
20250110,124900,60527272000,312000,312500,313000,312000,439
|
|
20250110,124800,60390125000,312500,313500,314000,312500,1530
|
|
20250110,124700,59911269500,313500,314000,314000,313500,146
|
|
20250110,124600,59865493000,314000,313500,314000,313500,428
|
|
20250110,124500,59731212000,314000,313500,314000,313500,183
|
|
20250110,124400,59673767000,313500,313500,314000,313500,261
|
|
20250110,124300,59591845000,314000,313500,314000,313500,134
|
|
20250110,124200,59549801500,313500,313500,314000,313500,96
|
|
20250110,124100,59519703500,313500,314000,314000,313500,151
|
|
20250110,124000,59472335500,314000,314000,314500,313500,281
|
|
20250110,123900,59384107000,314500,314000,314500,314000,366
|
|
20250110,123800,59269170500,314000,314000,314500,314000,441
|
|
20250110,123700,59130595500,314000,314000,314500,314000,1005
|
|
20250110,123600,58814608500,314000,314500,314500,314000,71
|
|
20250110,123500,58792295000,314500,314000,314500,314000,118
|
|
20250110,123400,58755236000,314000,314500,314500,314000,116
|
|
20250110,123300,58718807500,314500,314500,314500,314000,146
|
|
20250110,123200,58672938000,314000,314500,314500,314000,97
|
|
20250110,123100,58642453000,314500,314000,314500,313500,611
|
|
20250110,123000,58450599500,313500,313500,314000,313500,62
|
|
20250110,122900,58431159500,314000,314000,314000,313500,117
|
|
20250110,122800,58394449500,314000,314000,314500,313500,188
|
|
20250110,122700,58335412000,314000,313500,314500,313500,1062
|
|
20250110,122600,58001970000,313500,313500,314000,313500,169
|
|
20250110,122500,57948978500,313500,314000,314000,313500,64
|
|
20250110,122400,57928909000,313500,313500,314000,313500,75
|
|
20250110,122300,57905390500,313500,313500,314000,313500,98
|
|
20250110,122200,57874663500,313500,314000,314000,313500,156
|
|
20250110,122100,57825755500,313500,314000,314000,313500,383
|
|
20250110,122000,57705515500,313500,313500,314000,313500,273
|
|
20250110,121900,57619832000,313500,313500,314000,313500,109
|
|
20250110,121800,57585645500,313500,314000,314000,313500,129
|
|
20250110,121700,57545198000,314000,313500,314000,313500,157
|
|
20250110,121600,57495975000,313500,313000,313500,312500,648
|
|
20250110,121500,57292976000,312000,313500,313500,312000,1079
|
|
20250110,121400,56955689000,313000,313000,313500,313000,245
|
|
20250110,121300,56879002500,313000,313000,313500,313000,168
|
|
20250110,121200,56826404000,313500,313000,313500,313000,95
|
|
20250110,121100,56796659500,313000,313500,313500,313000,94
|
|
20250110,121000,56767233500,313000,313000,313500,313000,489
|
|
20250110,120900,56613959500,313500,313000,313500,312500,522
|
|
20250110,120800,56450454500,313000,313500,313500,313000,791
|
|
20250110,120700,56202711500,313500,313500,314000,313500,125
|
|
20250110,120600,56163487500,313500,313500,314000,313500,81
|
|
20250110,120500,56138077000,313500,314000,314000,313500,111
|
|
20250110,120400,56103273000,313500,313500,314000,313500,90
|
|
20250110,120300,56075038000,314000,313500,314000,313500,597
|
|
20250110,120200,55887647000,313500,313500,314000,313500,198
|
|
20250110,120100,55825545000,313500,313500,314000,313500,336
|
|
20250110,120000,55720073500,313500,313500,314000,313500,642
|
|
20250110,115900,55518529000,314000,313500,314000,313500,260
|
|
20250110,115800,55436948000,313500,313500,314000,313500,119
|
|
20250110,115700,55399630500,313500,314000,314000,313500,371
|
|
20250110,115600,55283160500,314000,314000,314500,313500,357
|
|
20250110,115500,55171076500,314500,314000,314500,314000,106
|
|
20250110,115400,55137773000,314000,314000,314500,313500,429
|
|
20250110,115300,55003137000,313500,314000,314500,313500,42
|
|
20250110,115200,54989953000,314000,313500,314500,313000,884
|
|
20250110,115100,54712583000,314000,313500,314000,313500,509
|
|
20250110,115000,54553008500,313500,313500,314000,313500,379
|
|
20250110,114900,54434182000,313500,314000,314000,313500,172
|
|
20250110,114800,54380241500,313500,314000,314000,313500,98
|
|
20250110,114700,54349497500,314000,314000,314000,313500,105
|
|
20250110,114600,54316559500,313500,314500,314500,313500,470
|
|
20250110,114500,54168993000,314000,314000,314500,314000,259
|
|
20250110,114400,54087657500,314500,314500,315000,314500,293
|
|
20250110,114300,53995485000,315000,313500,315000,313500,1793
|
|
20250110,114200,53432558000,313500,314000,314000,313500,300
|
|
20250110,114100,53338413000,314000,314500,314500,313500,1256
|
|
20250110,114000,52943809000,315000,314500,315000,314500,434
|
|
20250110,113900,52807297000,315000,314500,315000,314500,271
|
|
20250110,113800,52721954000,314500,314000,315000,314000,1807
|
|
20250110,113700,52153130000,314000,314500,315000,314000,586
|
|
20250110,113600,51968794000,315000,315000,315500,314500,831
|
|
20250110,113500,51706960000,315000,314500,315500,313500,975
|
|
20250110,113400,51400085500,313500,315000,315500,313500,2667
|
|
20250110,113300,50561202000,315500,315500,315500,315000,764
|
|
20250110,113200,50320388000,315000,315000,315500,314500,950
|
|
20250110,113100,50021213500,315000,314500,315000,314500,1174
|
|
20250110,113000,49651457000,315000,314500,315000,314000,186
|
|
20250110,112900,49592926500,314500,314500,315000,314000,1803
|
|
20250110,112800,49025892000,314000,314000,314500,314000,699
|
|
20250110,112700,48806220000,314500,314500,314500,314000,457
|
|
20250110,112600,48662587500,314500,314000,314500,313500,2256
|
|
20250110,112500,47954197500,313500,313500,314000,313500,251
|
|
20250110,112400,47875430500,313500,313500,314000,313000,1484
|
|
20250110,112300,47410240500,313500,314000,314000,313000,1221
|
|
20250110,112200,47027454000,314000,313500,314000,313500,774
|
|
20250110,112100,46784534500,314000,312000,314000,312000,4668
|
|
20250110,112000,45323325500,312500,311000,312500,310500,4477
|
|
20250110,111900,43928124000,311000,311000,311000,310500,447
|
|
20250110,111800,43789135000,311000,310500,311000,310000,1119
|
|
20250110,111700,43441562500,310500,310000,311000,310000,863
|
|
20250110,111600,43173594000,310000,310000,310500,310000,175
|
|
20250110,111500,43119308500,310000,311000,311500,310000,968
|
|
20250110,111400,42818557000,311500,311000,311500,311000,366
|
|
20250110,111300,42704634000,311500,311000,311500,311000,668
|
|
20250110,111200,42496850500,311000,311000,312000,310500,1731
|
|
20250110,111100,41958105500,311500,311000,311500,310500,1881
|
|
20250110,111000,41372858500,311000,310500,311500,310500,1855
|
|
20250110,110900,40796031000,310500,309500,311000,309000,6938
|
|
20250110,110800,38644703000,309500,309500,309500,309000,377
|
|
20250110,110700,38528086000,309500,309000,309500,309000,195
|
|
20250110,110600,38467813000,309000,308000,309500,308000,1546
|
|
20250110,110500,37990546500,308000,308000,308500,307500,468
|
|
20250110,110400,37846403000,307500,308500,308500,307500,539
|
|
20250110,110300,37680370500,308000,308000,308500,308000,370
|
|
20250110,110200,37566404000,308000,309000,309000,308000,1178
|
|
20250110,110100,37202942000,309000,308500,309000,308500,1126
|
|
20250110,110000,36855112000,308500,308500,309000,308000,944
|
|
20250110,105900,36563788500,308500,309500,309500,308500,3735
|
|
20250110,105800,35409279500,309500,309500,309500,309000,2292
|
|
20250110,105700,34699984500,309500,309500,309500,309000,981
|
|
20250110,105600,34396426000,309500,307500,309500,307500,5113
|
|
20250110,105500,32819211500,307500,307000,308000,307000,2526
|
|
20250110,105400,32041738000,307000,307500,308000,307000,890
|
|
20250110,105300,31768019500,307500,307500,308000,307500,557
|
|
20250110,105200,31596679500,307500,307500,308000,307500,761
|
|
20250110,105100,31362524000,308000,307500,308000,307500,1032
|
|
20250110,105000,31044876500,307500,307000,307500,306500,3334
|
|
20250110,104900,30020484000,306500,305500,307000,305500,3417
|
|
20250110,104800,28974028500,305000,306000,306000,305000,699
|
|
20250110,104700,28760473500,306000,305500,306000,305500,176
|
|
20250110,104600,28706629000,306000,306000,306000,305500,328
|
|
20250110,104500,28606366500,306000,304500,306000,304000,3013
|
|
20250110,104400,27687519000,304500,304500,304500,304000,75
|
|
20250110,104300,27664690500,304000,304000,304500,304000,161
|
|
20250110,104200,27615726500,304500,304500,304500,304000,739
|
|
20250110,104100,27390936500,304500,304500,304500,304000,57
|
|
20250110,104000,27373605000,304500,303500,304500,303000,373
|
|
20250110,103900,27260298500,303000,303000,303500,303000,150
|
|
20250110,103800,27214792000,303000,302500,303500,302500,108
|
|
20250110,103700,27182084500,302500,303000,303000,302500,111
|
|
20250110,103600,27148460000,303000,303000,303000,302500,197
|
|
20250110,103500,27088779000,302500,303500,303500,302500,216
|
|
20250110,103400,27023315000,303500,303000,303500,302500,495
|
|
20250110,103300,26873276500,303000,303000,303000,302500,224
|
|
20250110,103200,26805452500,303000,302500,303500,302500,325
|
|
20250110,103100,26707045000,303000,303000,303000,302500,649
|
|
20250110,103000,26510510000,303000,303000,304000,303000,478
|
|
20250110,102900,26365583000,303500,303000,303500,303000,567
|
|
20250110,102800,26193609000,303000,303000,303500,303000,65
|
|
20250110,102700,26173913000,303500,302500,304000,302500,930
|
|
20250110,102600,25891606500,302500,302500,303000,302500,122
|
|
20250110,102500,25854694500,303000,303000,303500,303000,204
|
|
20250110,102400,25792854500,303000,303000,303000,302500,234
|
|
20250110,102300,25721956000,303000,302500,303000,302000,130
|
|
20250110,102200,25682675500,302500,302500,303000,302000,246
|
|
20250110,102100,25608205000,302500,303500,304000,302500,1509
|
|
20250110,102000,25150620500,303000,303000,303500,303000,404
|
|
20250110,101900,25028187500,303000,303000,303500,303000,81
|
|
20250110,101800,25003632500,303000,302500,303000,302000,2013
|
|
20250110,101700,24395256500,302000,303000,303000,302000,1874
|
|
20250110,101600,23828453000,303000,303500,304000,303000,878
|
|
20250110,101500,23562019000,304000,304000,304500,304000,395
|
|
20250110,101400,23441938500,304500,304000,304500,304000,90
|
|
20250110,101300,23414562000,304000,304000,304500,304000,35
|
|
20250110,101200,23403920000,304000,304000,304500,304000,346
|
|
20250110,101100,23298735000,304000,304000,304000,303500,594
|
|
20250110,101000,23118166000,304000,303500,304000,303500,149
|
|
20250110,100900,23072929000,303500,304000,304000,303500,391
|
|
20250110,100800,22954131500,304000,304000,304500,303500,217
|
|
20250110,100700,22888184000,304000,304000,304000,303500,231
|
|
20250110,100600,22818022500,304000,304000,304500,303500,348
|
|
20250110,100500,22712213500,304000,304000,304500,304000,217
|
|
20250110,100400,22646237500,304500,304500,305000,304000,208
|
|
20250110,100300,22582894500,304500,305000,305500,304500,331
|
|
20250110,100200,22481975000,305000,305500,306000,305000,774
|
|
20250110,100100,22245530000,305500,306000,306500,305500,1089
|
|
20250110,100000,21912285000,305500,306000,306000,305500,957
|
|
20250110,095900,21619459000,305500,306000,306000,305500,697
|
|
20250110,095800,21406438000,306000,305500,306000,305500,1440
|
|
20250110,095700,20966489000,305500,305500,306000,305000,739
|
|
20250110,095600,20740726500,305500,305000,306000,305000,1077
|
|
20250110,095500,20411835000,305000,305000,305000,304500,325
|
|
20250110,095400,20312724500,304500,305000,305000,304000,1156
|
|
20250110,095300,19960504500,305000,303500,305000,303500,1898
|
|
20250110,095200,19382806500,304000,304000,304000,303500,124
|
|
20250110,095100,19345165000,303500,303500,304000,303000,88
|
|
20250110,095000,19318449500,303500,303500,304000,303000,768
|
|
20250110,094900,19085519500,303000,303000,303500,303000,325
|
|
20250110,094800,18986956000,303000,303500,303500,302500,410
|
|
20250110,094700,18862716500,303000,302500,303000,302500,426
|
|
20250110,094600,18733675500,302500,303500,303500,302500,426
|
|
20250110,094500,18604463500,303500,303500,304000,303000,324
|
|
20250110,094400,18506091500,303500,302000,303500,302000,808
|
|
20250110,094300,18261344500,302500,303000,303000,302000,522
|
|
20250110,094200,18103434500,302500,302500,303000,302000,688
|
|
20250110,094100,17895403000,302000,302500,302500,302000,666
|
|
20250110,094000,17694022500,303000,303000,303000,302500,303
|
|
20250110,093900,17602296000,302500,302000,303000,301500,1533
|
|
20250110,093800,17139142000,301500,301500,302000,301500,595
|
|
20250110,093700,16959673000,301500,302500,302500,301500,1129
|
|
20250110,093600,16618848500,302000,302500,303000,302000,894
|
|
20250110,093500,16348410000,302500,302500,303000,302500,475
|
|
20250110,093400,16204663000,302500,303000,303000,302000,1517
|
|
20250110,093300,15745604000,302500,303000,303500,302500,770
|
|
20250110,093200,15512459500,303000,303000,304000,303000,416
|
|
20250110,093100,15386228000,303500,303500,303500,302500,957
|
|
20250110,093000,15096266500,303500,303000,304000,303000,1441
|
|
20250110,092900,14658990000,303000,304000,304000,303000,1070
|
|
20250110,092800,14334286500,304000,306000,306000,304000,2079
|
|
20250110,092700,13700680500,305500,305000,306000,305000,928
|
|
20250110,092600,13417215000,305500,306000,306500,305000,1142
|
|
20250110,092500,13068087000,306000,306500,307500,305500,1567
|
|
20250110,092400,12587597000,306000,305500,306500,305500,717
|
|
20250110,092300,12368170000,305500,306000,307000,305000,839
|
|
20250110,092200,12111698000,305500,306000,306500,305000,888
|
|
20250110,092100,11840089000,306000,306500,306500,305500,2015
|
|
20250110,092000,11223606500,306500,307500,308000,306500,5496
|
|
20250110,091900,9532909500,307500,305500,308000,305000,3195
|
|
20250110,091800,8552662000,305000,305000,305500,305000,511
|
|
20250110,091700,8396562500,305500,304500,305500,304000,691
|
|
20250110,091600,8185904000,304500,303000,304500,303000,1075
|
|
20250110,091500,7859619500,303000,303500,304000,303000,1191
|
|
20250110,091400,7498170500,303500,303500,304000,303000,659
|
|
20250110,091300,7298242500,303500,303000,304000,303000,603
|
|
20250110,091200,7115367500,302500,304000,304000,302500,1814
|
|
20250110,091100,6565006000,303500,304500,305000,303500,1114
|
|
20250110,091000,6226047500,304500,306000,306500,304000,2577
|
|
20250110,090900,5438653000,306000,304500,306000,304500,1691
|
|
20250110,090800,4922140500,304500,304500,305500,304500,1695
|
|
20250110,090700,4405310000,304500,304000,304500,303500,1106
|
|
20250110,090600,4069363000,304000,302000,304000,302000,873
|
|
20250110,090500,3804788500,302500,301500,302500,301500,765
|
|
20250110,090400,3573739500,302000,303500,303500,301500,2832
|
|
20250110,090300,2717207500,304000,304500,305500,303500,2829
|
|
20250110,090200,1855699000,304500,303000,304500,303000,882
|
|
20250110,090100,1587500500,303000,302000,303500,301500,1720
|
|
20250110,090000,1067317500,302500,303500,303500,302000,3519
|