740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,211700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,211600,101991939000,312500,312500,312500,312500,0
|
|
20250116,211500,101991939000,312500,312500,312500,312500,0
|
|
20250116,211400,101991939000,312500,312500,312500,312500,0
|
|
20250116,211300,101991939000,312500,312500,312500,312500,0
|
|
20250116,211200,101991939000,312500,312500,312500,312500,0
|
|
20250116,211100,101991939000,312500,312500,312500,312500,0
|
|
20250116,211000,101991939000,312500,312500,312500,312500,0
|
|
20250116,210900,101991939000,312500,312500,312500,312500,0
|
|
20250116,210800,101991939000,312500,312500,312500,312500,0
|
|
20250116,210700,101991939000,312500,312500,312500,312500,0
|
|
20250116,210600,101991939000,312500,312500,312500,312500,0
|
|
20250116,210500,101991939000,312500,312500,312500,312500,0
|
|
20250116,210400,101991939000,312500,312500,312500,312500,0
|
|
20250116,210300,101991939000,312500,312500,312500,312500,0
|
|
20250116,210200,101991939000,312500,312500,312500,312500,0
|
|
20250116,210100,101991939000,312500,312500,312500,312500,0
|
|
20250116,210000,101991939000,312500,312500,312500,312500,0
|
|
20250116,205900,101991939000,312500,312500,312500,312500,0
|
|
20250116,205800,101991939000,312500,312500,312500,312500,0
|
|
20250116,205700,101991939000,312500,312500,312500,312500,0
|
|
20250116,205600,101991939000,312500,312500,312500,312500,0
|
|
20250116,205500,101991939000,312500,312500,312500,312500,0
|
|
20250116,205400,101991939000,312500,312500,312500,312500,0
|
|
20250116,205300,101991939000,312500,312500,312500,312500,0
|
|
20250116,205200,101991939000,312500,312500,312500,312500,0
|
|
20250116,205100,101991939000,312500,312500,312500,312500,0
|
|
20250116,205000,101991939000,312500,312500,312500,312500,0
|
|
20250116,204900,101991939000,312500,312500,312500,312500,0
|
|
20250116,204800,101991939000,312500,312500,312500,312500,0
|
|
20250116,204700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,204600,101991939000,312500,312500,312500,312500,0
|
|
20250116,204500,101991939000,312500,312500,312500,312500,0
|
|
20250116,204400,101991939000,312500,312500,312500,312500,0
|
|
20250116,204300,101991939000,312500,312500,312500,312500,0
|
|
20250116,204200,101991939000,312500,312500,312500,312500,0
|
|
20250116,204100,101991939000,312500,312500,312500,312500,0
|
|
20250116,204000,101991939000,312500,312500,312500,312500,0
|
|
20250116,203900,101991939000,312500,312500,312500,312500,0
|
|
20250116,203800,101991939000,312500,312500,312500,312500,0
|
|
20250116,203700,101991939000,312500,312500,312500,312500,0
|
|
20250116,203600,101991939000,312500,312500,312500,312500,0
|
|
20250116,203500,101991939000,312500,312500,312500,312500,0
|
|
20250116,203400,101991939000,312500,312500,312500,312500,0
|
|
20250116,203300,101991939000,312500,312500,312500,312500,0
|
|
20250116,203200,101991939000,312500,312500,312500,312500,0
|
|
20250116,203100,101991939000,312500,312500,312500,312500,0
|
|
20250116,203000,101991939000,312500,312500,312500,312500,0
|
|
20250116,202900,101991939000,312500,312500,312500,312500,0
|
|
20250116,202800,101991939000,312500,312500,312500,312500,0
|
|
20250116,202700,101991939000,312500,312500,312500,312500,0
|
|
20250116,202600,101991939000,312500,312500,312500,312500,0
|
|
20250116,202500,101991939000,312500,312500,312500,312500,0
|
|
20250116,202400,101991939000,312500,312500,312500,312500,0
|
|
20250116,202300,101991939000,312500,312500,312500,312500,0
|
|
20250116,202200,101991939000,312500,312500,312500,312500,0
|
|
20250116,202100,101991939000,312500,312500,312500,312500,0
|
|
20250116,202000,101991939000,312500,312500,312500,312500,0
|
|
20250116,201900,101991939000,312500,312500,312500,312500,0
|
|
20250116,201800,101991939000,312500,312500,312500,312500,0
|
|
20250116,201700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,201600,101991939000,312500,312500,312500,312500,0
|
|
20250116,201500,101991939000,312500,312500,312500,312500,0
|
|
20250116,201400,101991939000,312500,312500,312500,312500,0
|
|
20250116,201300,101991939000,312500,312500,312500,312500,0
|
|
20250116,201200,101991939000,312500,312500,312500,312500,0
|
|
20250116,201100,101991939000,312500,312500,312500,312500,0
|
|
20250116,201000,101991939000,312500,312500,312500,312500,0
|
|
20250116,200900,101991939000,312500,312500,312500,312500,0
|
|
20250116,200800,101991939000,312500,312500,312500,312500,0
|
|
20250116,200700,101991939000,312500,312500,312500,312500,0
|
|
20250116,200600,101991939000,312500,312500,312500,312500,0
|
|
20250116,200500,101991939000,312500,312500,312500,312500,0
|
|
20250116,200400,101991939000,312500,312500,312500,312500,0
|
|
20250116,200300,101991939000,312500,312500,312500,312500,0
|
|
20250116,200200,101991939000,312500,312500,312500,312500,0
|
|
20250116,200100,101991939000,312500,312500,312500,312500,0
|
|
20250116,200000,101991939000,312500,312500,312500,312500,0
|
|
20250116,195900,101991939000,312500,312500,312500,312500,0
|
|
20250116,195800,101991939000,312500,312500,312500,312500,0
|
|
20250116,195700,101991939000,312500,312500,312500,312500,0
|
|
20250116,195600,101991939000,312500,312500,312500,312500,0
|
|
20250116,195500,101991939000,312500,312500,312500,312500,0
|
|
20250116,195400,101991939000,312500,312500,312500,312500,0
|
|
20250116,195300,101991939000,312500,312500,312500,312500,0
|
|
20250116,195200,101991939000,312500,312500,312500,312500,0
|
|
20250116,195100,101991939000,312500,312500,312500,312500,0
|
|
20250116,195000,101991939000,312500,312500,312500,312500,0
|
|
20250116,194900,101991939000,312500,312500,312500,312500,0
|
|
20250116,194800,101991939000,312500,312500,312500,312500,0
|
|
20250116,194700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,194600,101991939000,312500,312500,312500,312500,0
|
|
20250116,194500,101991939000,312500,312500,312500,312500,0
|
|
20250116,194400,101991939000,312500,312500,312500,312500,0
|
|
20250116,194300,101991939000,312500,312500,312500,312500,0
|
|
20250116,194200,101991939000,312500,312500,312500,312500,0
|
|
20250116,194100,101991939000,312500,312500,312500,312500,0
|
|
20250116,194000,101991939000,312500,312500,312500,312500,0
|
|
20250116,193900,101991939000,312500,312500,312500,312500,0
|
|
20250116,193800,101991939000,312500,312500,312500,312500,0
|
|
20250116,193700,101991939000,312500,312500,312500,312500,0
|
|
20250116,193600,101991939000,312500,312500,312500,312500,0
|
|
20250116,193500,101991939000,312500,312500,312500,312500,0
|
|
20250116,193400,101991939000,312500,312500,312500,312500,0
|
|
20250116,193300,101991939000,312500,312500,312500,312500,0
|
|
20250116,193200,101991939000,312500,312500,312500,312500,0
|
|
20250116,193100,101991939000,312500,312500,312500,312500,0
|
|
20250116,193000,101991939000,312500,312500,312500,312500,0
|
|
20250116,192900,101991939000,312500,312500,312500,312500,0
|
|
20250116,192800,101991939000,312500,312500,312500,312500,0
|
|
20250116,192700,101991939000,312500,312500,312500,312500,0
|
|
20250116,192600,101991939000,312500,312500,312500,312500,0
|
|
20250116,192500,101991939000,312500,312500,312500,312500,0
|
|
20250116,192400,101991939000,312500,312500,312500,312500,0
|
|
20250116,192300,101991939000,312500,312500,312500,312500,0
|
|
20250116,192200,101991939000,312500,312500,312500,312500,0
|
|
20250116,192100,101991939000,312500,312500,312500,312500,0
|
|
20250116,192000,101991939000,312500,312500,312500,312500,0
|
|
20250116,191900,101991939000,312500,312500,312500,312500,0
|
|
20250116,191800,101991939000,312500,312500,312500,312500,0
|
|
20250116,191700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,191600,101991939000,312500,312500,312500,312500,0
|
|
20250116,191500,101991939000,312500,312500,312500,312500,0
|
|
20250116,191400,101991939000,312500,312500,312500,312500,0
|
|
20250116,191300,101991939000,312500,312500,312500,312500,0
|
|
20250116,191200,101991939000,312500,312500,312500,312500,0
|
|
20250116,191100,101991939000,312500,312500,312500,312500,0
|
|
20250116,191000,101991939000,312500,312500,312500,312500,0
|
|
20250116,190900,101991939000,312500,312500,312500,312500,0
|
|
20250116,190800,101991939000,312500,312500,312500,312500,0
|
|
20250116,190700,101991939000,312500,312500,312500,312500,0
|
|
20250116,190600,101991939000,312500,312500,312500,312500,0
|
|
20250116,190500,101991939000,312500,312500,312500,312500,0
|
|
20250116,190400,101991939000,312500,312500,312500,312500,0
|
|
20250116,190300,101991939000,312500,312500,312500,312500,0
|
|
20250116,190200,101991939000,312500,312500,312500,312500,0
|
|
20250116,190100,101991939000,312500,312500,312500,312500,0
|
|
20250116,190000,101991939000,312500,312500,312500,312500,0
|
|
20250116,185900,101991939000,312500,312500,312500,312500,0
|
|
20250116,185800,101991939000,312500,312500,312500,312500,0
|
|
20250116,185700,101991939000,312500,312500,312500,312500,0
|
|
20250116,185600,101991939000,312500,312500,312500,312500,0
|
|
20250116,185500,101991939000,312500,312500,312500,312500,0
|
|
20250116,185400,101991939000,312500,312500,312500,312500,0
|
|
20250116,185300,101991939000,312500,312500,312500,312500,0
|
|
20250116,185200,101991939000,312500,312500,312500,312500,0
|
|
20250116,185100,101991939000,312500,312500,312500,312500,0
|
|
20250116,185000,101991939000,312500,312500,312500,312500,0
|
|
20250116,184900,101991939000,312500,312500,312500,312500,0
|
|
20250116,184800,101991939000,312500,312500,312500,312500,0
|
|
20250116,184700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,184600,101991939000,312500,312500,312500,312500,0
|
|
20250116,184500,101991939000,312500,312500,312500,312500,0
|
|
20250116,184400,101991939000,312500,312500,312500,312500,0
|
|
20250116,184300,101991939000,312500,312500,312500,312500,0
|
|
20250116,184200,101991939000,312500,312500,312500,312500,0
|
|
20250116,184100,101991939000,312500,312500,312500,312500,0
|
|
20250116,184000,101991939000,312500,312500,312500,312500,0
|
|
20250116,183900,101991939000,312500,312500,312500,312500,0
|
|
20250116,183800,101991939000,312500,312500,312500,312500,0
|
|
20250116,183700,101991939000,312500,312500,312500,312500,0
|
|
20250116,183600,101991939000,312500,312500,312500,312500,0
|
|
20250116,183500,101991939000,312500,312500,312500,312500,0
|
|
20250116,183400,101991939000,312500,312500,312500,312500,0
|
|
20250116,183300,101991939000,312500,312500,312500,312500,0
|
|
20250116,183200,101991939000,312500,312500,312500,312500,0
|
|
20250116,183100,101991939000,312500,312500,312500,312500,0
|
|
20250116,183000,101991939000,312500,312500,312500,312500,0
|
|
20250116,182900,101991939000,312500,312500,312500,312500,0
|
|
20250116,182800,101991939000,312500,312500,312500,312500,0
|
|
20250116,182700,101991939000,312500,312500,312500,312500,0
|
|
20250116,182600,101991939000,312500,312500,312500,312500,0
|
|
20250116,182500,101991939000,312500,312500,312500,312500,0
|
|
20250116,182400,101991939000,312500,312500,312500,312500,0
|
|
20250116,182300,101991939000,312500,312500,312500,312500,0
|
|
20250116,182200,101991939000,312500,312500,312500,312500,0
|
|
20250116,182100,101991939000,312500,312500,312500,312500,0
|
|
20250116,182000,101991939000,312500,312500,312500,312500,0
|
|
20250116,181900,101991939000,312500,312500,312500,312500,0
|
|
20250116,181800,101991939000,312500,312500,312500,312500,0
|
|
20250116,181700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,181600,101991939000,312500,312500,312500,312500,0
|
|
20250116,181500,101991939000,312500,312500,312500,312500,0
|
|
20250116,181400,101991939000,312500,312500,312500,312500,0
|
|
20250116,181300,101991939000,312500,312500,312500,312500,0
|
|
20250116,181200,101991939000,312500,312500,312500,312500,0
|
|
20250116,181100,101991939000,312500,312500,312500,312500,0
|
|
20250116,181000,101991939000,312500,312500,312500,312500,0
|
|
20250116,180900,101991939000,312500,312500,312500,312500,0
|
|
20250116,180800,101991939000,312500,312500,312500,312500,0
|
|
20250116,180700,101991939000,312500,312500,312500,312500,0
|
|
20250116,180600,101991939000,312500,312500,312500,312500,0
|
|
20250116,180500,101991939000,312500,312500,312500,312500,0
|
|
20250116,180400,101991939000,312500,312500,312500,312500,0
|
|
20250116,180300,101991939000,312500,312500,312500,312500,0
|
|
20250116,180200,101991939000,312500,312500,312500,312500,0
|
|
20250116,180100,101991939000,312500,312500,312500,312500,0
|
|
20250116,180000,101991939000,312500,312500,312500,312500,0
|
|
20250116,175900,101991939000,312500,312500,312500,312500,0
|
|
20250116,175800,101991939000,312500,312500,312500,312500,0
|
|
20250116,175700,101991939000,312500,312500,312500,312500,0
|
|
20250116,175600,101991939000,312500,312500,312500,312500,0
|
|
20250116,175500,101991939000,312500,312500,312500,312500,0
|
|
20250116,175400,101991939000,312500,312500,312500,312500,0
|
|
20250116,175300,101991939000,312500,312500,312500,312500,0
|
|
20250116,175200,101991939000,312500,312500,312500,312500,0
|
|
20250116,175100,101991939000,312500,312500,312500,312500,0
|
|
20250116,175000,101991939000,312500,312500,312500,312500,0
|
|
20250116,174900,101991939000,312500,312500,312500,312500,0
|
|
20250116,174800,101991939000,312500,312500,312500,312500,0
|
|
20250116,174700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,174600,101991939000,312500,312500,312500,312500,0
|
|
20250116,174500,101991939000,312500,312500,312500,312500,0
|
|
20250116,174400,101991939000,312500,312500,312500,312500,0
|
|
20250116,174300,101991939000,312500,312500,312500,312500,0
|
|
20250116,174200,101991939000,312500,312500,312500,312500,0
|
|
20250116,174100,101991939000,312500,312500,312500,312500,0
|
|
20250116,174000,101991939000,312500,312500,312500,312500,0
|
|
20250116,173900,101991939000,312500,312500,312500,312500,0
|
|
20250116,173800,101991939000,312500,312500,312500,312500,0
|
|
20250116,173700,101991939000,312500,312500,312500,312500,0
|
|
20250116,173600,101991939000,312500,312500,312500,312500,0
|
|
20250116,173500,101991939000,312500,312500,312500,312500,0
|
|
20250116,173400,101991939000,312500,312500,312500,312500,0
|
|
20250116,173300,101991939000,312500,312500,312500,312500,0
|
|
20250116,173200,101991939000,312500,312500,312500,312500,0
|
|
20250116,173100,101991939000,312500,312500,312500,312500,0
|
|
20250116,173000,101991939000,312500,312500,312500,312500,0
|
|
20250116,172900,101991939000,312500,312500,312500,312500,0
|
|
20250116,172800,101991939000,312500,312500,312500,312500,0
|
|
20250116,172700,101991939000,312500,312500,312500,312500,0
|
|
20250116,172600,101991939000,312500,312500,312500,312500,0
|
|
20250116,172500,101991939000,312500,312500,312500,312500,0
|
|
20250116,172400,101991939000,312500,312500,312500,312500,0
|
|
20250116,172300,101991939000,312500,312500,312500,312500,0
|
|
20250116,172200,101991939000,312500,312500,312500,312500,0
|
|
20250116,172100,101991939000,312500,312500,312500,312500,0
|
|
20250116,172000,101991939000,312500,312500,312500,312500,0
|
|
20250116,171900,101991939000,312500,312500,312500,312500,0
|
|
20250116,171800,101991939000,312500,312500,312500,312500,0
|
|
20250116,171700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,171600,101991939000,312500,312500,312500,312500,0
|
|
20250116,171500,101991939000,312500,312500,312500,312500,0
|
|
20250116,171400,101991939000,312500,312500,312500,312500,0
|
|
20250116,171300,101991939000,312500,312500,312500,312500,0
|
|
20250116,171200,101991939000,312500,312500,312500,312500,0
|
|
20250116,171100,101991939000,312500,312500,312500,312500,0
|
|
20250116,171000,101991939000,312500,312500,312500,312500,0
|
|
20250116,170900,101991939000,312500,312500,312500,312500,0
|
|
20250116,170800,101991939000,312500,312500,312500,312500,0
|
|
20250116,170700,101991939000,312500,312500,312500,312500,0
|
|
20250116,170600,101991939000,312500,312500,312500,312500,0
|
|
20250116,170500,101991939000,312500,312500,312500,312500,0
|
|
20250116,170400,101991939000,312500,312500,312500,312500,0
|
|
20250116,170300,101991939000,312500,312500,312500,312500,0
|
|
20250116,170200,101991939000,312500,312500,312500,312500,0
|
|
20250116,170100,101991939000,312500,312500,312500,312500,0
|
|
20250116,170000,101991939000,312500,312500,312500,312500,0
|
|
20250116,165900,101991939000,312500,312500,312500,312500,0
|
|
20250116,165800,101991939000,312500,312500,312500,312500,0
|
|
20250116,165700,101991939000,312500,312500,312500,312500,0
|
|
20250116,165600,101991939000,312500,312500,312500,312500,0
|
|
20250116,165500,101991939000,312500,312500,312500,312500,0
|
|
20250116,165400,101991939000,312500,312500,312500,312500,0
|
|
20250116,165300,101991939000,312500,312500,312500,312500,0
|
|
20250116,165200,101991939000,312500,312500,312500,312500,0
|
|
20250116,165100,101991939000,312500,312500,312500,312500,0
|
|
20250116,165000,101991939000,312500,312500,312500,312500,0
|
|
20250116,164900,101991939000,312500,312500,312500,312500,0
|
|
20250116,164800,101991939000,312500,312500,312500,312500,0
|
|
20250116,164700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,164600,101991939000,312500,312500,312500,312500,0
|
|
20250116,164500,101991939000,312500,312500,312500,312500,0
|
|
20250116,164400,101991939000,312500,312500,312500,312500,0
|
|
20250116,164300,101991939000,312500,312500,312500,312500,0
|
|
20250116,164200,101991939000,312500,312500,312500,312500,0
|
|
20250116,164100,101991939000,312500,312500,312500,312500,0
|
|
20250116,164000,101991939000,312500,312500,312500,312500,0
|
|
20250116,163900,101991939000,312500,312500,312500,312500,0
|
|
20250116,163800,101991939000,312500,312500,312500,312500,0
|
|
20250116,163700,101991939000,312500,312500,312500,312500,0
|
|
20250116,163600,101991939000,312500,312500,312500,312500,0
|
|
20250116,163500,101991939000,312500,312500,312500,312500,0
|
|
20250116,163400,101991939000,312500,312500,312500,312500,0
|
|
20250116,163300,101991939000,312500,312500,312500,312500,0
|
|
20250116,163200,101991939000,312500,312500,312500,312500,0
|
|
20250116,163100,101991939000,312500,312500,312500,312500,0
|
|
20250116,163000,101991939000,312500,312500,312500,312500,0
|
|
20250116,162900,101991939000,312500,312500,312500,312500,0
|
|
20250116,162800,101991939000,312500,312500,312500,312500,0
|
|
20250116,162700,101991939000,312500,312500,312500,312500,0
|
|
20250116,162600,101991939000,312500,312500,312500,312500,0
|
|
20250116,162500,101991939000,312500,312500,312500,312500,0
|
|
20250116,162400,101991939000,312500,312500,312500,312500,0
|
|
20250116,162300,101991939000,312500,312500,312500,312500,0
|
|
20250116,162200,101991939000,312500,312500,312500,312500,0
|
|
20250116,162100,101991939000,312500,312500,312500,312500,0
|
|
20250116,162000,101991939000,312500,312500,312500,312500,0
|
|
20250116,161900,101991939000,312500,312500,312500,312500,0
|
|
20250116,161800,101991939000,312500,312500,312500,312500,0
|
|
20250116,161700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,161600,101991939000,312500,312500,312500,312500,0
|
|
20250116,161500,101991939000,312500,312500,312500,312500,0
|
|
20250116,161400,101991939000,312500,312500,312500,312500,0
|
|
20250116,161300,101991939000,312500,312500,312500,312500,0
|
|
20250116,161200,101991939000,312500,312500,312500,312500,0
|
|
20250116,161100,101991939000,312500,312500,312500,312500,0
|
|
20250116,161000,101991939000,312500,312500,312500,312500,0
|
|
20250116,160900,101991939000,312500,312500,312500,312500,0
|
|
20250116,160800,101991939000,312500,312500,312500,312500,0
|
|
20250116,160700,101991939000,312500,312500,312500,312500,0
|
|
20250116,160600,101991939000,312500,312500,312500,312500,0
|
|
20250116,160500,101991939000,312500,312500,312500,312500,0
|
|
20250116,160400,101991939000,312500,312500,312500,312500,0
|
|
20250116,160300,101991939000,312500,312500,312500,312500,0
|
|
20250116,160200,101991939000,312500,312500,312500,312500,0
|
|
20250116,160100,101991939000,312500,312500,312500,312500,0
|
|
20250116,160000,101991939000,312500,312500,312500,312500,0
|
|
20250116,155900,101991939000,312500,312500,312500,312500,0
|
|
20250116,155800,101991939000,312500,312500,312500,312500,0
|
|
20250116,155700,101991939000,312500,312500,312500,312500,0
|
|
20250116,155600,101991939000,312500,312500,312500,312500,0
|
|
20250116,155500,101991939000,312500,312500,312500,312500,0
|
|
20250116,155400,101991939000,312500,312500,312500,312500,0
|
|
20250116,155300,101991939000,312500,312500,312500,312500,0
|
|
20250116,155200,101991939000,312500,312500,312500,312500,0
|
|
20250116,155100,101991939000,312500,312500,312500,312500,0
|
|
20250116,155000,101991939000,312500,312500,312500,312500,0
|
|
20250116,154900,101991939000,312500,312500,312500,312500,0
|
|
20250116,154800,101991939000,312500,312500,312500,312500,0
|
|
20250116,154700,101991939000,312500,312500,312500,312500,9161
|
|
20250116,154600,101991939000,312500,312500,312500,312500,0
|
|
20250116,154500,101991939000,312500,312500,312500,312500,0
|
|
20250116,154400,101991939000,312500,312500,312500,312500,0
|
|
20250116,154300,101991939000,312500,312500,312500,312500,0
|
|
20250116,154200,101991939000,312500,312500,312500,312500,0
|
|
20250116,154100,101991939000,312500,312500,312500,312500,0
|
|
20250116,154000,101991939000,312500,312500,312500,312500,0
|
|
20250116,153900,101991939000,312500,312500,312500,312500,0
|
|
20250116,153800,101991939000,312500,312500,312500,312500,0
|
|
20250116,153700,101991939000,312500,312500,312500,312500,0
|
|
20250116,153600,101991939000,312500,312500,312500,312500,0
|
|
20250116,153500,101991939000,312500,312500,312500,312500,0
|
|
20250116,153400,101991939000,312500,312500,312500,312500,0
|
|
20250116,153300,101991939000,312500,312500,312500,312500,0
|
|
20250116,153200,101991939000,312500,312500,312500,312500,0
|
|
20250116,153100,101991939000,312500,312500,312500,312500,0
|
|
20250116,153000,101991939000,312500,312500,312500,312500,9161
|
|
20250116,152900,99129126500,312500,312500,312500,312500,0
|
|
20250116,152800,99129126500,312500,312500,312500,312500,0
|
|
20250116,152700,99129126500,312500,312500,312500,312500,0
|
|
20250116,152600,99129126500,312500,312500,312500,312500,0
|
|
20250116,152500,99129126500,312500,312500,312500,312500,0
|
|
20250116,152400,99129126500,312500,312500,312500,312500,0
|
|
20250116,152300,99129126500,312500,312500,312500,312500,0
|
|
20250116,152200,99129126500,312500,312500,312500,312500,0
|
|
20250116,152100,99129126500,312500,312500,312500,312500,0
|
|
20250116,152000,99129126500,312500,312500,312500,312500,0
|
|
20250116,151900,99129126500,312500,313000,313000,312500,725
|
|
20250116,151800,98902437500,313000,312500,313000,312500,175
|
|
20250116,151700,98847698500,313000,313000,313000,312500,366
|
|
20250116,151600,98733215500,312500,313000,313000,312500,343
|
|
20250116,151500,98625903500,313000,312500,313000,312000,1970
|
|
20250116,151400,98010191500,312500,312000,312500,312000,342
|
|
20250116,151300,97903405000,312500,312500,312500,312000,612
|
|
20250116,151200,97712356500,312500,312000,312500,312000,385
|
|
20250116,151100,97592148500,312500,312500,312500,312000,266
|
|
20250116,151000,97509103000,312500,312500,312500,312000,383
|
|
20250116,150900,97389508000,312500,312000,312500,312000,563
|
|
20250116,150800,97213745000,312000,312000,312500,312000,418
|
|
20250116,150700,97083140000,312000,312500,312500,312000,236
|
|
20250116,150600,97009441500,312000,312500,312500,312000,398
|
|
20250116,150500,96885106500,312500,312000,312500,312000,408
|
|
20250116,150400,96757685000,312500,312000,312500,312000,227
|
|
20250116,150300,96686833000,312000,312500,312500,312000,472
|
|
20250116,150200,96539426500,312500,312000,312500,312000,204
|
|
20250116,150100,96475700500,312000,312000,312500,312000,236
|
|
20250116,150000,96401994500,312000,312500,312500,311500,465
|
|
20250116,145900,96256849500,312500,312000,312500,311500,819
|
|
20250116,145800,96001362500,312500,312000,312500,312000,312
|
|
20250116,145700,95903946500,312000,312500,312500,312000,211
|
|
20250116,145600,95838089500,312500,312500,312500,312000,370
|
|
20250116,145500,95722555000,312000,312500,312500,312000,591
|
|
20250116,145400,95537998500,312500,312500,312500,312000,304
|
|
20250116,145300,95443070000,312000,312000,312500,311500,1469
|
|
20250116,145200,94984708000,311500,311500,312000,311500,295
|
|
20250116,145100,94892737000,311500,311500,312000,311500,200
|
|
20250116,145000,94830389000,311500,311500,312000,311500,293
|
|
20250116,144900,94739047000,311500,311500,312000,311500,270
|
|
20250116,144800,94654876000,311500,311500,312000,311500,323
|
|
20250116,144700,94554157000,311500,312000,312000,311500,525
|
|
20250116,144600,94390384000,312000,311500,312000,311000,619
|
|
20250116,144500,94197571000,311000,311500,312000,311000,761
|
|
20250116,144400,93960470000,311500,312000,312000,311500,116
|
|
20250116,144300,93924301500,312000,311500,312000,311000,218
|
|
20250116,144200,93856424500,312000,311500,312000,311000,1812
|
|
20250116,144100,93292574000,311500,311000,312000,311000,904
|
|
20250116,144000,93011039000,311000,311000,311500,311000,346
|
|
20250116,143900,92903345500,311500,311000,311500,311000,367
|
|
20250116,143800,92789106000,311000,311500,311500,311000,499
|
|
20250116,143700,92633842000,311500,311500,311500,311000,155
|
|
20250116,143600,92585613000,311500,311000,311500,311000,277
|
|
20250116,143500,92499403500,311000,310500,311500,310500,2377
|
|
20250116,143400,91760775000,310500,310500,311000,310500,542
|
|
20250116,143300,91592404500,311000,311000,311500,310500,1672
|
|
20250116,143200,91072398500,311000,311500,312000,311000,1119
|
|
20250116,143100,90723755000,312000,312000,312000,311500,152
|
|
20250116,143000,90676381500,312000,311500,312000,311500,284
|
|
20250116,142900,90587854000,311500,311500,312000,311500,432
|
|
20250116,142800,90453176000,311500,312000,312000,311500,245
|
|
20250116,142700,90376795500,312000,312000,312500,311500,741
|
|
20250116,142600,90145586500,312500,312000,312500,312000,403
|
|
20250116,142500,90019771000,312500,312500,312500,312000,252
|
|
20250116,142400,89941086500,312000,312000,312500,312000,173
|
|
20250116,142300,89887097000,312000,312500,312500,312000,326
|
|
20250116,142200,89785273500,312500,313000,313000,312000,2389
|
|
20250116,142100,89038882500,313000,313500,313500,313000,308
|
|
20250116,142000,88942413500,313500,313500,313500,313000,223
|
|
20250116,141900,88872558500,313500,313000,313500,313000,409
|
|
20250116,141800,88744438500,313000,313000,313500,313000,209
|
|
20250116,141700,88678945000,313000,313000,313500,313000,542
|
|
20250116,141600,88509226000,313000,313500,314000,313000,594
|
|
20250116,141500,88323051500,313500,314000,314000,313500,216
|
|
20250116,141400,88255286500,314000,313500,314000,313500,353
|
|
20250116,141300,88144554000,313500,313500,314000,313500,391
|
|
20250116,141200,88021874000,313500,313500,314000,313500,263
|
|
20250116,141100,87939363500,313500,313500,314000,313000,2742
|
|
20250116,141000,87080092500,313000,313500,313500,313000,315
|
|
20250116,140900,86981448000,313000,313000,313500,313000,231
|
|
20250116,140800,86909072500,313000,313000,313500,313000,225
|
|
20250116,140700,86838583500,313000,313000,313500,313000,481
|
|
20250116,140600,86687949500,313000,313500,313500,313000,225
|
|
20250116,140500,86617468500,313000,312500,313500,312500,462
|
|
20250116,140400,86472877500,312500,313000,313000,312500,266
|
|
20250116,140300,86389725000,313000,312500,313000,312500,183
|
|
20250116,140200,86332479500,312500,312500,313000,312500,237
|
|
20250116,140100,86258348500,312500,312500,313000,312500,365
|
|
20250116,140000,86144185000,312500,312500,313000,312500,373
|
|
20250116,135900,86027533000,313000,313000,313500,312500,995
|
|
20250116,135800,85716109500,313000,313000,313500,313000,624
|
|
20250116,135700,85520621000,313000,313000,313500,313000,163
|
|
20250116,135600,85469585000,313000,313000,313500,312500,507
|
|
20250116,135500,85310867000,313000,313000,313500,313000,901
|
|
20250116,135400,85028598500,313500,313000,313500,313000,211
|
|
20250116,135300,84962493000,313000,313000,313500,313000,600
|
|
20250116,135200,84774474000,313000,313000,313500,313000,367
|
|
20250116,135100,84659537500,313500,312500,313500,312000,754
|
|
20250116,135000,84423750500,312000,312500,312500,312000,152
|
|
20250116,134900,84376306500,312000,312500,313000,312000,1348
|
|
20250116,134800,83955122500,312500,312500,313000,312000,1538
|
|
20250116,134700,83474413500,313000,313000,313000,312500,1639
|
|
20250116,134600,82961775500,313000,313000,313500,313000,1219
|
|
20250116,134500,82579997000,313000,313000,313500,313000,2241
|
|
20250116,134400,81878290000,313000,313000,313500,313000,731
|
|
20250116,134300,81649465000,313000,313000,313500,313000,367
|
|
20250116,134200,81534516500,313000,313500,314000,313000,379
|
|
20250116,134100,81415723000,313500,314000,314000,313500,401
|
|
20250116,134000,81289947500,313500,313500,314000,313500,498
|
|
20250116,133900,81133738500,313500,314000,314500,313500,626
|
|
20250116,133800,80937158500,314000,314000,314500,314000,287
|
|
20250116,133700,80846977500,314000,314500,314500,314000,426
|
|
20250116,133600,80713119000,314500,313500,315000,313500,2627
|
|
20250116,133500,79887523500,313500,313500,314000,313500,348
|
|
20250116,133400,79778341000,313500,313500,314000,313500,324
|
|
20250116,133300,79676681000,314000,314500,314500,313500,806
|
|
20250116,133200,79423566500,314000,314000,314500,314000,455
|
|
20250116,133100,79280589000,314500,313500,314500,313500,1630
|
|
20250116,133000,78768643000,313500,313500,314000,313500,462
|
|
20250116,132900,78623789000,314000,313500,314000,313500,384
|
|
20250116,132800,78503314500,313500,314500,314500,313500,659
|
|
20250116,132700,78296566500,314000,314000,314500,314000,687
|
|
20250116,132600,78080783500,314500,314500,314500,314000,458
|
|
20250116,132500,77936840500,314500,314000,314500,314000,540
|
|
20250116,132400,77767186500,314500,313500,315000,313500,4199
|
|
20250116,132300,76447365500,314000,313500,314000,312500,3352
|
|
20250116,132200,75397159000,313000,312500,313500,312500,1351
|
|
20250116,132100,74974215500,312500,311000,313000,310500,5227
|
|
20250116,132000,73342157500,311000,311000,311500,311000,317
|
|
20250116,131900,73243509000,311000,310500,311500,310500,549
|
|
20250116,131800,73072828000,310500,310500,311000,310500,707
|
|
20250116,131700,72853277500,310500,311000,311000,310500,122
|
|
20250116,131600,72815390500,310500,310500,311000,310500,139
|
|
20250116,131500,72772228500,310500,310500,311000,310500,269
|
|
20250116,131400,72688682500,310500,310500,311000,310500,127
|
|
20250116,131300,72649241000,310500,311000,311000,310500,206
|
|
20250116,131200,72585268000,310500,311000,311500,310500,227
|
|
20250116,131100,72514709500,311000,311000,311500,311000,322
|
|
20250116,131000,72414482000,311500,311000,311500,311000,441
|
|
20250116,130900,72277158000,311000,311500,311500,311000,226
|
|
20250116,130800,72206835500,311000,311500,312000,311000,204
|
|
20250116,130700,72143282500,311500,311500,312000,311500,168
|
|
20250116,130600,72090941000,311500,311500,312000,311500,238
|
|
20250116,130500,72016779500,311500,310500,312000,310500,1660
|
|
20250116,130400,71499953000,310500,311000,311000,310500,219
|
|
20250116,130300,71431938000,310500,310000,310500,310000,701
|
|
20250116,130200,71214344500,310000,310000,310500,310000,323
|
|
20250116,130100,71114150500,310500,310000,310500,310000,175
|
|
20250116,130000,71059896000,310000,310000,310500,310000,155
|
|
20250116,125900,71011823500,310000,310000,310500,310000,167
|
|
20250116,125800,70960044000,310500,310000,310500,310000,82
|
|
20250116,125700,70934615000,310000,310000,310500,310000,274
|
|
20250116,125600,70849643000,310500,310000,310500,310000,150
|
|
20250116,125500,70803134000,310000,310500,310500,310000,176
|
|
20250116,125400,70748566000,310000,310000,310500,310000,487
|
|
20250116,125300,70597455000,310500,310000,310500,309500,325
|
|
20250116,125200,70496727000,310000,310500,310500,310000,677
|
|
20250116,125100,70286718000,310000,309500,310500,309500,676
|
|
20250116,125000,70077191500,309500,309500,310000,309500,161
|
|
20250116,124900,70027355500,310000,310000,310000,309500,188
|
|
20250116,124800,69969138500,309500,309500,310000,309500,333
|
|
20250116,124700,69865991000,309500,310000,310000,309500,192
|
|
20250116,124600,69806548000,310000,309500,310000,309500,214
|
|
20250116,124500,69740298000,309500,310000,310000,309500,200
|
|
20250116,124400,69678366500,309500,309500,310000,309500,462
|
|
20250116,124300,69535243500,309500,309500,310000,309500,345
|
|
20250116,124200,69428377000,309500,309500,310000,309500,184
|
|
20250116,124100,69371395500,309500,310000,310000,309500,137
|
|
20250116,124000,69328980000,310000,309500,310000,309500,138
|
|
20250116,123900,69286258000,310000,309500,310000,309500,248
|
|
20250116,123800,69209468000,309500,309500,310000,309500,183
|
|
20250116,123700,69152817500,310000,310000,310000,309500,284
|
|
20250116,123600,69064879500,310000,309500,310000,309500,161
|
|
20250116,123500,69015020500,309500,309000,310000,309000,234
|
|
20250116,123400,68942592500,309000,309000,309500,309000,596
|
|
20250116,123300,68758202000,309000,309500,309500,309000,264
|
|
20250116,123200,68676584500,309000,309500,309500,309000,204
|
|
20250116,123100,68613516500,309500,309000,309500,309000,180
|
|
20250116,123000,68557885000,309000,309000,309500,309000,282
|
|
20250116,122900,68470740500,309000,309000,309500,309000,403
|
|
20250116,122800,68346081500,309000,309500,310000,309000,1381
|
|
20250116,122700,67918660000,310000,309500,310000,309500,332
|
|
20250116,122600,67815859500,309500,309500,310000,309500,421
|
|
20250116,122500,67685461000,309500,310000,310000,309500,250
|
|
20250116,122400,67608060500,309500,310000,310000,309500,532
|
|
20250116,122300,67443224500,310500,310500,310500,310000,189
|
|
20250116,122200,67384613500,310000,310000,310500,310000,128
|
|
20250116,122100,67344905000,310000,310000,310500,310000,172
|
|
20250116,122000,67291580500,310000,310000,310500,310000,334
|
|
20250116,121900,67188017500,310000,310000,310500,310000,449
|
|
20250116,121800,67048797500,310500,310500,310500,310000,196
|
|
20250116,121700,66988013000,310500,310000,310500,310000,211
|
|
20250116,121600,66922578500,310000,310000,310500,310000,252
|
|
20250116,121500,66844431000,310000,310500,310500,310000,164
|
|
20250116,121400,66793568500,310500,310000,310500,310000,236
|
|
20250116,121300,66720370000,310500,310000,310500,310000,200
|
|
20250116,121200,66658332500,310000,310000,310500,310000,121
|
|
20250116,121100,66620807500,310000,310000,310500,310000,250
|
|
20250116,121000,66543284000,310500,311000,311000,310000,124
|
|
20250116,120900,66504833500,310500,310500,311000,310000,360
|
|
20250116,120800,66393034500,310500,310500,311000,310500,297
|
|
20250116,120700,66300797500,310500,310500,311000,310500,117
|
|
20250116,120600,66264459000,311000,311000,311000,310500,196
|
|
20250116,120500,66203588500,310500,310500,311000,310500,354
|
|
20250116,120400,66093573500,310500,310500,311000,310500,198
|
|
20250116,120300,66032071500,310500,311000,311500,310500,174
|
|
20250116,120200,65977966500,311000,311000,311500,311000,188
|
|
20250116,120100,65919481000,311500,311000,311500,311000,427
|
|
20250116,120000,65786667000,311000,311000,311500,311000,169
|
|
20250116,115900,65734079500,311500,311000,311500,311000,200
|
|
20250116,115800,65671858000,311000,311000,311500,311000,172
|
|
20250116,115700,65618361500,311500,311500,311500,311000,381
|
|
20250116,115600,65499844000,311000,311000,311500,310500,778
|
|
20250116,115500,65257883500,311000,310500,311000,310500,155
|
|
20250116,115400,65209749500,311000,310500,311000,310500,268
|
|
20250116,115300,65126528000,310500,310500,311000,310500,539
|
|
20250116,115200,64959136000,310500,310500,311000,310500,221
|
|
20250116,115100,64890508000,310500,310500,311000,310500,302
|
|
20250116,115000,64796679500,310500,311000,311000,310500,134
|
|
20250116,114900,64755049500,310500,310500,311000,310500,177
|
|
20250116,114800,64700083500,310500,310500,311000,310500,161
|
|
20250116,114700,64650085000,310500,310500,311000,310500,184
|
|
20250116,114600,64592925000,310500,310500,311000,310500,106
|
|
20250116,114500,64560001000,311000,310500,311000,310500,347
|
|
20250116,114400,64452193500,310500,311000,311000,310500,139
|
|
20250116,114300,64409015000,310500,310500,311000,310500,234
|
|
20250116,114200,64336343000,310500,311000,311500,310500,209
|
|
20250116,114100,64271394500,311000,311500,311500,311000,382
|
|
20250116,114000,64152567000,311000,311000,311500,311000,189
|
|
20250116,113900,64093773000,311500,310500,311500,310500,319
|
|
20250116,113800,63994623000,310500,311000,311000,310500,205
|
|
20250116,113700,63930935000,310500,310500,311000,310500,174
|
|
20250116,113600,63876896500,310500,311000,311500,310500,228
|
|
20250116,113500,63806005500,311000,310500,311000,310500,422
|
|
20250116,113400,63674843500,311000,311500,311500,310500,260
|
|
20250116,113300,63594015500,311000,311000,311500,311000,206
|
|
20250116,113200,63529943500,311000,311000,311500,311000,122
|
|
20250116,113100,63491998000,311000,311000,311500,311000,429
|
|
20250116,113000,63358449500,311000,311000,311500,311000,209
|
|
20250116,112900,63293444000,311000,312000,312000,311000,143
|
|
20250116,112800,63248928500,311500,312000,312000,311500,184
|
|
20250116,112700,63191591000,311500,311000,312000,311000,428
|
|
20250116,112600,63058250500,311500,311000,311500,311000,820
|
|
20250116,112500,62803208500,311500,311500,312000,311000,319
|
|
20250116,112400,62703896500,311500,311500,312000,311500,194
|
|
20250116,112300,62643447000,312000,311500,312000,311500,178
|
|
20250116,112200,62587976000,311500,312000,312500,311500,253
|
|
20250116,112100,62509016500,312000,312000,312500,311500,223
|
|
20250116,112000,62439435000,312000,312000,312500,312000,299
|
|
20250116,111900,62346136500,312000,312000,312500,312000,249
|
|
20250116,111800,62268405000,312500,311500,312500,311500,2498
|
|
20250116,111700,61489245000,311000,311000,311500,310000,1643
|
|
20250116,111600,60979096500,311000,311500,311500,311000,358
|
|
20250116,111500,60867731000,311000,311000,311500,311000,270
|
|
20250116,111400,60783752500,311000,311000,311500,311000,237
|
|
20250116,111300,60710024000,311000,311000,311500,311000,224
|
|
20250116,111200,60640327500,311000,311000,311500,311000,256
|
|
20250116,111100,60560708500,311000,311000,311500,311000,116
|
|
20250116,111000,60524614500,311000,311500,311500,311000,247
|
|
20250116,110900,60447733000,311500,312000,312000,311500,321
|
|
20250116,110800,60347732000,311500,311000,312000,311000,760
|
|
20250116,110700,60110977500,311500,311000,311500,311000,508
|
|
20250116,110600,59952962500,311000,311000,311500,311000,165
|
|
20250116,110500,59901639000,311000,311000,311500,310500,448
|
|
20250116,110400,59762302000,311000,311000,311000,310500,245
|
|
20250116,110300,59686159500,311000,311500,311500,311000,209
|
|
20250116,110200,59621151000,311000,311000,311500,311000,113
|
|
20250116,110100,59586002500,311000,310000,311500,310000,1281
|
|
20250116,110000,59188174000,310000,310000,310500,310000,417
|
|
20250116,105900,59058890000,310000,310000,310500,310000,137
|
|
20250116,105800,59016406500,310000,310000,310500,310000,422
|
|
20250116,105700,58885558500,310500,310500,310500,310000,186
|
|
20250116,105600,58827879500,310000,310500,310500,310000,200
|
|
20250116,105500,58765862500,310500,310500,310500,310000,272
|
|
20250116,105400,58681476000,310500,310000,310500,310000,131
|
|
20250116,105300,58640850500,310000,310500,310500,310000,230
|
|
20250116,105200,58569536500,310500,311000,311000,310500,241
|
|
20250116,105100,58494686500,310500,310500,311000,310500,361
|
|
20250116,105000,58382501000,311000,311000,311500,310500,513
|
|
20250116,104900,58222942500,311500,311000,311500,311000,669
|
|
20250116,104800,58014845500,310500,309500,311000,309500,496
|
|
20250116,104700,57860923000,310000,310000,310000,309500,359
|
|
20250116,104600,57749701500,310000,309500,310000,309500,751
|
|
20250116,104500,57516999000,309500,310500,310500,309500,780
|
|
20250116,104400,57275205000,310000,310000,310500,310000,310
|
|
20250116,104300,57179070000,310000,310000,310500,310000,292
|
|
20250116,104200,57088520000,310000,310000,310500,310000,198
|
|
20250116,104100,57027083500,310500,310500,311000,310500,282
|
|
20250116,104000,56939519000,310500,311500,312000,310500,567
|
|
20250116,103900,56763068000,311500,312000,312000,311500,540
|
|
20250116,103800,56594630000,312000,312000,312500,312000,755
|
|
20250116,103700,56358794500,312000,313000,313000,312000,548
|
|
20250116,103600,56187531500,312500,312500,313000,312500,548
|
|
20250116,103500,56016143000,312500,312500,313000,312500,562
|
|
20250116,103400,55840314500,312500,311500,313500,311500,3681
|
|
20250116,103300,54689118000,312000,312000,312500,311500,440
|
|
20250116,103200,54551867500,312500,310500,312500,310500,2486
|
|
20250116,103100,53777353000,310500,309500,311000,309500,1726
|
|
20250116,103000,53242164000,309500,309000,310000,309000,1608
|
|
20250116,102900,52744725000,309000,309000,309500,309000,370
|
|
20250116,102800,52630380500,309000,309500,309500,309000,1250
|
|
20250116,102700,52244090500,309000,309500,309500,309000,442
|
|
20250116,102600,52107422500,309500,309500,309500,309000,202
|
|
20250116,102500,52044971000,309000,309500,309500,309000,204
|
|
20250116,102400,51981912500,309500,310000,310000,309000,1325
|
|
20250116,102300,51571808000,309500,309500,310000,309500,264
|
|
20250116,102200,51490096500,309500,309500,310000,309500,340
|
|
20250116,102100,51384834000,309500,310000,310000,309500,232
|
|
20250116,102000,51312996500,309500,309000,310000,309000,1057
|
|
20250116,101900,50985876000,309000,309000,309500,309000,204
|
|
20250116,101800,50922788000,309000,309000,309500,309000,363
|
|
20250116,101700,50810576000,309500,309500,309500,309000,309
|
|
20250116,101600,50715031500,309500,309000,309500,309000,229
|
|
20250116,101500,50644244000,309500,309000,309500,309000,286
|
|
20250116,101400,50555845500,309000,308500,309000,308500,2380
|
|
20250116,101300,49820688500,308500,308500,309000,308500,881
|
|
20250116,101200,49548711500,308500,309000,309000,308500,999
|
|
20250116,101100,49240421000,308500,308500,309000,308500,232
|
|
20250116,101000,49168835500,308500,308500,309000,308500,414
|
|
20250116,100900,49041090500,309000,308500,309000,308500,1703
|
|
20250116,100800,48515048500,308500,308500,309000,308500,1419
|
|
20250116,100700,48077258500,308500,309000,309000,308500,602
|
|
20250116,100600,47891516000,308500,308500,309000,308500,1063
|
|
20250116,100500,47563547500,309000,308500,309000,308500,546
|
|
20250116,100400,47395073000,309000,308500,309000,308500,1011
|
|
20250116,100300,47083145500,309000,308500,309000,308500,1183
|
|
20250116,100200,46718083000,308500,309000,309000,308500,936
|
|
20250116,100100,46429295500,309000,308500,309000,308500,778
|
|
20250116,100000,46189200000,308500,308500,309000,308500,1481
|
|
20250116,095900,45732259000,308500,309000,309500,308500,3088
|
|
20250116,095800,44778366500,309000,309500,310000,309000,3882
|
|
20250116,095700,43578100000,309500,310000,310000,309500,467
|
|
20250116,095600,43433510500,309500,309500,310000,309500,628
|
|
20250116,095500,43239127500,309500,309500,310000,309500,195
|
|
20250116,095400,43178772500,309500,309500,310000,309500,662
|
|
20250116,095300,42973810000,309500,309500,310000,309500,341
|
|
20250116,095200,42868249500,309500,310000,310000,309500,294
|
|
20250116,095100,42777247500,309500,310000,310500,309500,1228
|
|
20250116,095000,42396665500,310000,311000,311000,310000,2115
|
|
20250116,094900,41739562000,311000,311000,311500,311000,295
|
|
20250116,094800,41647753000,311000,311500,311500,311000,1563
|
|
20250116,094700,41160922000,311500,310500,311500,310500,1726
|
|
20250116,094600,40624478000,310500,310500,310500,310000,369
|
|
20250116,094500,40509986000,310500,310000,310500,310000,508
|
|
20250116,094400,40352334500,310000,309500,310500,309000,2165
|
|
20250116,094300,39682269000,309000,309000,309500,309000,2284
|
|
20250116,094200,38976419500,309000,309500,309500,309000,239
|
|
20250116,094100,38902546000,309500,309500,309500,309000,515
|
|
20250116,094000,38743328500,309000,309000,309500,309000,589
|
|
20250116,093900,38561145000,309500,309500,309500,309000,854
|
|
20250116,093800,38296997000,309000,309000,309500,309000,3859
|
|
20250116,093700,37104502000,309000,309000,309500,309000,1219
|
|
20250116,093600,36727606000,309000,309000,309500,309000,605
|
|
20250116,093500,36540604000,309000,309500,310000,309000,2532
|
|
20250116,093400,35757420500,309500,310000,310500,309500,10288
|
|
20250116,093300,32572949000,310500,310500,310500,310000,958
|
|
20250116,093200,32275952000,310500,310000,310500,310000,1812
|
|
20250116,093100,31714165500,310000,310500,310500,310000,586
|
|
20250116,093000,31532436500,310000,310000,310500,310000,458
|
|
20250116,092900,31390410500,310500,310000,310500,309500,1081
|
|
20250116,092800,31055241000,310000,310000,310500,309500,1883
|
|
20250116,092700,30471537000,309500,309500,310000,309500,1252
|
|
20250116,092600,30083640000,309500,309500,310000,309000,2434
|
|
20250116,092500,29330412500,309500,310000,310000,309500,761
|
|
20250116,092400,29094807500,309500,310000,310500,309500,1283
|
|
20250116,092300,28697159000,310000,310500,311000,310000,1652
|
|
20250116,092200,28184488000,310500,311500,311500,310500,3190
|
|
20250116,092100,27192365500,311500,311000,311500,311000,875
|
|
20250116,092000,26919821000,311500,311000,312000,311000,1166
|
|
20250116,091900,26556635000,311500,311500,311500,310500,1257
|
|
20250116,091800,26165451500,311000,310500,311500,310000,2206
|
|
20250116,091700,25479844000,310500,310000,310500,309500,3883
|
|
20250116,091600,24276231000,310000,310000,311000,310000,1514
|
|
20250116,091500,23806279000,310000,310000,310500,309500,1780
|
|
20250116,091400,23254511000,310000,311000,311500,309500,1633
|
|
20250116,091300,22747812000,311500,309500,311500,309500,2861
|
|
20250116,091200,21859887000,309000,309500,309500,308500,2815
|
|
20250116,091100,20990237000,309500,309000,309500,308500,1847
|
|
20250116,091000,20419426500,309000,309000,309500,308500,3228
|
|
20250116,090900,19421955500,309500,309500,310000,309000,2840
|
|
20250116,090800,18543124500,309500,310000,310500,309000,2526
|
|
20250116,090700,17760895500,310000,310000,310500,309000,4209
|
|
20250116,090600,16457345500,309500,310000,310500,309000,3923
|
|
20250116,090500,15242653500,310000,309000,310500,309000,3536
|
|
20250116,090400,14147759500,309000,308500,309500,308000,3686
|
|
20250116,090300,13010064000,309000,307000,309000,306500,6143
|
|
20250116,090200,11117734500,307500,305000,307500,304000,8004
|
|
20250116,090100,8676872500,305500,308000,308500,305000,8290
|
|
20250116,090000,6135703500,308000,314500,315000,307000,19623
|