739 lines
43 KiB
CSV
739 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,211600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,211500,85070022500,310000,310000,310000,310000,0
|
|
20250117,211400,85070022500,310000,310000,310000,310000,0
|
|
20250117,211300,85070022500,310000,310000,310000,310000,0
|
|
20250117,211200,85070022500,310000,310000,310000,310000,0
|
|
20250117,211100,85070022500,310000,310000,310000,310000,0
|
|
20250117,211000,85070022500,310000,310000,310000,310000,0
|
|
20250117,210900,85070022500,310000,310000,310000,310000,0
|
|
20250117,210800,85070022500,310000,310000,310000,310000,0
|
|
20250117,210700,85070022500,310000,310000,310000,310000,0
|
|
20250117,210600,85070022500,310000,310000,310000,310000,0
|
|
20250117,210500,85070022500,310000,310000,310000,310000,0
|
|
20250117,210400,85070022500,310000,310000,310000,310000,0
|
|
20250117,210300,85070022500,310000,310000,310000,310000,0
|
|
20250117,210200,85070022500,310000,310000,310000,310000,0
|
|
20250117,210100,85070022500,310000,310000,310000,310000,0
|
|
20250117,210000,85070022500,310000,310000,310000,310000,0
|
|
20250117,205900,85070022500,310000,310000,310000,310000,0
|
|
20250117,205800,85070022500,310000,310000,310000,310000,0
|
|
20250117,205700,85070022500,310000,310000,310000,310000,0
|
|
20250117,205600,85070022500,310000,310000,310000,310000,0
|
|
20250117,205500,85070022500,310000,310000,310000,310000,0
|
|
20250117,205400,85070022500,310000,310000,310000,310000,0
|
|
20250117,205300,85070022500,310000,310000,310000,310000,0
|
|
20250117,205200,85070022500,310000,310000,310000,310000,0
|
|
20250117,205100,85070022500,310000,310000,310000,310000,0
|
|
20250117,205000,85070022500,310000,310000,310000,310000,0
|
|
20250117,204900,85070022500,310000,310000,310000,310000,0
|
|
20250117,204800,85070022500,310000,310000,310000,310000,0
|
|
20250117,204700,85070022500,310000,310000,310000,310000,0
|
|
20250117,204600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,204500,85070022500,310000,310000,310000,310000,0
|
|
20250117,204400,85070022500,310000,310000,310000,310000,0
|
|
20250117,204300,85070022500,310000,310000,310000,310000,0
|
|
20250117,204200,85070022500,310000,310000,310000,310000,0
|
|
20250117,204100,85070022500,310000,310000,310000,310000,0
|
|
20250117,204000,85070022500,310000,310000,310000,310000,0
|
|
20250117,203900,85070022500,310000,310000,310000,310000,0
|
|
20250117,203800,85070022500,310000,310000,310000,310000,0
|
|
20250117,203700,85070022500,310000,310000,310000,310000,0
|
|
20250117,203600,85070022500,310000,310000,310000,310000,0
|
|
20250117,203500,85070022500,310000,310000,310000,310000,0
|
|
20250117,203400,85070022500,310000,310000,310000,310000,0
|
|
20250117,203300,85070022500,310000,310000,310000,310000,0
|
|
20250117,203200,85070022500,310000,310000,310000,310000,0
|
|
20250117,203100,85070022500,310000,310000,310000,310000,0
|
|
20250117,203000,85070022500,310000,310000,310000,310000,0
|
|
20250117,202900,85070022500,310000,310000,310000,310000,0
|
|
20250117,202800,85070022500,310000,310000,310000,310000,0
|
|
20250117,202700,85070022500,310000,310000,310000,310000,0
|
|
20250117,202600,85070022500,310000,310000,310000,310000,0
|
|
20250117,202500,85070022500,310000,310000,310000,310000,0
|
|
20250117,202400,85070022500,310000,310000,310000,310000,0
|
|
20250117,202300,85070022500,310000,310000,310000,310000,0
|
|
20250117,202200,85070022500,310000,310000,310000,310000,0
|
|
20250117,202100,85070022500,310000,310000,310000,310000,0
|
|
20250117,202000,85070022500,310000,310000,310000,310000,0
|
|
20250117,201900,85070022500,310000,310000,310000,310000,0
|
|
20250117,201800,85070022500,310000,310000,310000,310000,0
|
|
20250117,201700,85070022500,310000,310000,310000,310000,0
|
|
20250117,201600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,201500,85070022500,310000,310000,310000,310000,0
|
|
20250117,201400,85070022500,310000,310000,310000,310000,0
|
|
20250117,201300,85070022500,310000,310000,310000,310000,0
|
|
20250117,201200,85070022500,310000,310000,310000,310000,0
|
|
20250117,201100,85070022500,310000,310000,310000,310000,0
|
|
20250117,201000,85070022500,310000,310000,310000,310000,0
|
|
20250117,200900,85070022500,310000,310000,310000,310000,0
|
|
20250117,200800,85070022500,310000,310000,310000,310000,0
|
|
20250117,200700,85070022500,310000,310000,310000,310000,0
|
|
20250117,200600,85070022500,310000,310000,310000,310000,0
|
|
20250117,200500,85070022500,310000,310000,310000,310000,0
|
|
20250117,200400,85070022500,310000,310000,310000,310000,0
|
|
20250117,200300,85070022500,310000,310000,310000,310000,0
|
|
20250117,200200,85070022500,310000,310000,310000,310000,0
|
|
20250117,200100,85070022500,310000,310000,310000,310000,0
|
|
20250117,200000,85070022500,310000,310000,310000,310000,0
|
|
20250117,195900,85070022500,310000,310000,310000,310000,0
|
|
20250117,195800,85070022500,310000,310000,310000,310000,0
|
|
20250117,195700,85070022500,310000,310000,310000,310000,0
|
|
20250117,195600,85070022500,310000,310000,310000,310000,0
|
|
20250117,195500,85070022500,310000,310000,310000,310000,0
|
|
20250117,195400,85070022500,310000,310000,310000,310000,0
|
|
20250117,195300,85070022500,310000,310000,310000,310000,0
|
|
20250117,195200,85070022500,310000,310000,310000,310000,0
|
|
20250117,195100,85070022500,310000,310000,310000,310000,0
|
|
20250117,195000,85070022500,310000,310000,310000,310000,0
|
|
20250117,194900,85070022500,310000,310000,310000,310000,0
|
|
20250117,194800,85070022500,310000,310000,310000,310000,0
|
|
20250117,194700,85070022500,310000,310000,310000,310000,0
|
|
20250117,194600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,194500,85070022500,310000,310000,310000,310000,0
|
|
20250117,194400,85070022500,310000,310000,310000,310000,0
|
|
20250117,194300,85070022500,310000,310000,310000,310000,0
|
|
20250117,194200,85070022500,310000,310000,310000,310000,0
|
|
20250117,194100,85070022500,310000,310000,310000,310000,0
|
|
20250117,194000,85070022500,310000,310000,310000,310000,0
|
|
20250117,193900,85070022500,310000,310000,310000,310000,0
|
|
20250117,193800,85070022500,310000,310000,310000,310000,0
|
|
20250117,193700,85070022500,310000,310000,310000,310000,0
|
|
20250117,193600,85070022500,310000,310000,310000,310000,0
|
|
20250117,193500,85070022500,310000,310000,310000,310000,0
|
|
20250117,193400,85070022500,310000,310000,310000,310000,0
|
|
20250117,193300,85070022500,310000,310000,310000,310000,0
|
|
20250117,193200,85070022500,310000,310000,310000,310000,0
|
|
20250117,193100,85070022500,310000,310000,310000,310000,0
|
|
20250117,193000,85070022500,310000,310000,310000,310000,0
|
|
20250117,192900,85070022500,310000,310000,310000,310000,0
|
|
20250117,192800,85070022500,310000,310000,310000,310000,0
|
|
20250117,192700,85070022500,310000,310000,310000,310000,0
|
|
20250117,192600,85070022500,310000,310000,310000,310000,0
|
|
20250117,192500,85070022500,310000,310000,310000,310000,0
|
|
20250117,192400,85070022500,310000,310000,310000,310000,0
|
|
20250117,192300,85070022500,310000,310000,310000,310000,0
|
|
20250117,192200,85070022500,310000,310000,310000,310000,0
|
|
20250117,192100,85070022500,310000,310000,310000,310000,0
|
|
20250117,192000,85070022500,310000,310000,310000,310000,0
|
|
20250117,191900,85070022500,310000,310000,310000,310000,0
|
|
20250117,191800,85070022500,310000,310000,310000,310000,0
|
|
20250117,191700,85070022500,310000,310000,310000,310000,0
|
|
20250117,191600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,191500,85070022500,310000,310000,310000,310000,0
|
|
20250117,191400,85070022500,310000,310000,310000,310000,0
|
|
20250117,191300,85070022500,310000,310000,310000,310000,0
|
|
20250117,191200,85070022500,310000,310000,310000,310000,0
|
|
20250117,191100,85070022500,310000,310000,310000,310000,0
|
|
20250117,191000,85070022500,310000,310000,310000,310000,0
|
|
20250117,190900,85070022500,310000,310000,310000,310000,0
|
|
20250117,190800,85070022500,310000,310000,310000,310000,0
|
|
20250117,190700,85070022500,310000,310000,310000,310000,0
|
|
20250117,190600,85070022500,310000,310000,310000,310000,0
|
|
20250117,190500,85070022500,310000,310000,310000,310000,0
|
|
20250117,190400,85070022500,310000,310000,310000,310000,0
|
|
20250117,190300,85070022500,310000,310000,310000,310000,0
|
|
20250117,190200,85070022500,310000,310000,310000,310000,0
|
|
20250117,190100,85070022500,310000,310000,310000,310000,0
|
|
20250117,190000,85070022500,310000,310000,310000,310000,0
|
|
20250117,185900,85070022500,310000,310000,310000,310000,0
|
|
20250117,185800,85070022500,310000,310000,310000,310000,0
|
|
20250117,185700,85070022500,310000,310000,310000,310000,0
|
|
20250117,185600,85070022500,310000,310000,310000,310000,0
|
|
20250117,185500,85070022500,310000,310000,310000,310000,0
|
|
20250117,185400,85070022500,310000,310000,310000,310000,0
|
|
20250117,185300,85070022500,310000,310000,310000,310000,0
|
|
20250117,185200,85070022500,310000,310000,310000,310000,0
|
|
20250117,185100,85070022500,310000,310000,310000,310000,0
|
|
20250117,185000,85070022500,310000,310000,310000,310000,0
|
|
20250117,184900,85070022500,310000,310000,310000,310000,0
|
|
20250117,184800,85070022500,310000,310000,310000,310000,0
|
|
20250117,184700,85070022500,310000,310000,310000,310000,0
|
|
20250117,184600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,184500,85070022500,310000,310000,310000,310000,0
|
|
20250117,184400,85070022500,310000,310000,310000,310000,0
|
|
20250117,184300,85070022500,310000,310000,310000,310000,0
|
|
20250117,184200,85070022500,310000,310000,310000,310000,0
|
|
20250117,184100,85070022500,310000,310000,310000,310000,0
|
|
20250117,184000,85070022500,310000,310000,310000,310000,0
|
|
20250117,183900,85070022500,310000,310000,310000,310000,0
|
|
20250117,183800,85070022500,310000,310000,310000,310000,0
|
|
20250117,183700,85070022500,310000,310000,310000,310000,0
|
|
20250117,183600,85070022500,310000,310000,310000,310000,0
|
|
20250117,183500,85070022500,310000,310000,310000,310000,0
|
|
20250117,183400,85070022500,310000,310000,310000,310000,0
|
|
20250117,183300,85070022500,310000,310000,310000,310000,0
|
|
20250117,183200,85070022500,310000,310000,310000,310000,0
|
|
20250117,183100,85070022500,310000,310000,310000,310000,0
|
|
20250117,183000,85070022500,310000,310000,310000,310000,0
|
|
20250117,182900,85070022500,310000,310000,310000,310000,0
|
|
20250117,182800,85070022500,310000,310000,310000,310000,0
|
|
20250117,182700,85070022500,310000,310000,310000,310000,0
|
|
20250117,182600,85070022500,310000,310000,310000,310000,0
|
|
20250117,182500,85070022500,310000,310000,310000,310000,0
|
|
20250117,182400,85070022500,310000,310000,310000,310000,0
|
|
20250117,182300,85070022500,310000,310000,310000,310000,0
|
|
20250117,182200,85070022500,310000,310000,310000,310000,0
|
|
20250117,182100,85070022500,310000,310000,310000,310000,0
|
|
20250117,182000,85070022500,310000,310000,310000,310000,0
|
|
20250117,181900,85070022500,310000,310000,310000,310000,0
|
|
20250117,181800,85070022500,310000,310000,310000,310000,0
|
|
20250117,181700,85070022500,310000,310000,310000,310000,0
|
|
20250117,181600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,181500,85070022500,310000,310000,310000,310000,0
|
|
20250117,181400,85070022500,310000,310000,310000,310000,0
|
|
20250117,181300,85070022500,310000,310000,310000,310000,0
|
|
20250117,181200,85070022500,310000,310000,310000,310000,0
|
|
20250117,181100,85070022500,310000,310000,310000,310000,0
|
|
20250117,181000,85070022500,310000,310000,310000,310000,0
|
|
20250117,180900,85070022500,310000,310000,310000,310000,0
|
|
20250117,180800,85070022500,310000,310000,310000,310000,0
|
|
20250117,180700,85070022500,310000,310000,310000,310000,0
|
|
20250117,180600,85070022500,310000,310000,310000,310000,0
|
|
20250117,180500,85070022500,310000,310000,310000,310000,0
|
|
20250117,180400,85070022500,310000,310000,310000,310000,0
|
|
20250117,180300,85070022500,310000,310000,310000,310000,0
|
|
20250117,180200,85070022500,310000,310000,310000,310000,0
|
|
20250117,180100,85070022500,310000,310000,310000,310000,0
|
|
20250117,180000,85070022500,310000,310000,310000,310000,0
|
|
20250117,175900,85070022500,310000,310000,310000,310000,0
|
|
20250117,175800,85070022500,310000,310000,310000,310000,0
|
|
20250117,175700,85070022500,310000,310000,310000,310000,0
|
|
20250117,175600,85070022500,310000,310000,310000,310000,0
|
|
20250117,175500,85070022500,310000,310000,310000,310000,0
|
|
20250117,175400,85070022500,310000,310000,310000,310000,0
|
|
20250117,175300,85070022500,310000,310000,310000,310000,0
|
|
20250117,175200,85070022500,310000,310000,310000,310000,0
|
|
20250117,175100,85070022500,310000,310000,310000,310000,0
|
|
20250117,175000,85070022500,310000,310000,310000,310000,0
|
|
20250117,174900,85070022500,310000,310000,310000,310000,0
|
|
20250117,174800,85070022500,310000,310000,310000,310000,0
|
|
20250117,174700,85070022500,310000,310000,310000,310000,0
|
|
20250117,174600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,174500,85070022500,310000,310000,310000,310000,0
|
|
20250117,174400,85070022500,310000,310000,310000,310000,0
|
|
20250117,174300,85070022500,310000,310000,310000,310000,0
|
|
20250117,174200,85070022500,310000,310000,310000,310000,0
|
|
20250117,174100,85070022500,310000,310000,310000,310000,0
|
|
20250117,174000,85070022500,310000,310000,310000,310000,0
|
|
20250117,173900,85070022500,310000,310000,310000,310000,0
|
|
20250117,173800,85070022500,310000,310000,310000,310000,0
|
|
20250117,173700,85070022500,310000,310000,310000,310000,0
|
|
20250117,173600,85070022500,310000,310000,310000,310000,0
|
|
20250117,173500,85070022500,310000,310000,310000,310000,0
|
|
20250117,173400,85070022500,310000,310000,310000,310000,0
|
|
20250117,173300,85070022500,310000,310000,310000,310000,0
|
|
20250117,173200,85070022500,310000,310000,310000,310000,0
|
|
20250117,173100,85070022500,310000,310000,310000,310000,0
|
|
20250117,173000,85070022500,310000,310000,310000,310000,0
|
|
20250117,172900,85070022500,310000,310000,310000,310000,0
|
|
20250117,172800,85070022500,310000,310000,310000,310000,0
|
|
20250117,172700,85070022500,310000,310000,310000,310000,0
|
|
20250117,172600,85070022500,310000,310000,310000,310000,0
|
|
20250117,172500,85070022500,310000,310000,310000,310000,0
|
|
20250117,172400,85070022500,310000,310000,310000,310000,0
|
|
20250117,172300,85070022500,310000,310000,310000,310000,0
|
|
20250117,172200,85070022500,310000,310000,310000,310000,0
|
|
20250117,172100,85070022500,310000,310000,310000,310000,0
|
|
20250117,172000,85070022500,310000,310000,310000,310000,0
|
|
20250117,171900,85070022500,310000,310000,310000,310000,0
|
|
20250117,171800,85070022500,310000,310000,310000,310000,0
|
|
20250117,171700,85070022500,310000,310000,310000,310000,0
|
|
20250117,171600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,171500,85070022500,310000,310000,310000,310000,0
|
|
20250117,171400,85070022500,310000,310000,310000,310000,0
|
|
20250117,171300,85070022500,310000,310000,310000,310000,0
|
|
20250117,171200,85070022500,310000,310000,310000,310000,0
|
|
20250117,171100,85070022500,310000,310000,310000,310000,0
|
|
20250117,171000,85070022500,310000,310000,310000,310000,0
|
|
20250117,170900,85070022500,310000,310000,310000,310000,0
|
|
20250117,170800,85070022500,310000,310000,310000,310000,0
|
|
20250117,170700,85070022500,310000,310000,310000,310000,0
|
|
20250117,170600,85070022500,310000,310000,310000,310000,0
|
|
20250117,170500,85070022500,310000,310000,310000,310000,0
|
|
20250117,170400,85070022500,310000,310000,310000,310000,0
|
|
20250117,170300,85070022500,310000,310000,310000,310000,0
|
|
20250117,170200,85070022500,310000,310000,310000,310000,0
|
|
20250117,170100,85070022500,310000,310000,310000,310000,0
|
|
20250117,170000,85070022500,310000,310000,310000,310000,0
|
|
20250117,165900,85070022500,310000,310000,310000,310000,0
|
|
20250117,165800,85070022500,310000,310000,310000,310000,0
|
|
20250117,165700,85070022500,310000,310000,310000,310000,0
|
|
20250117,165600,85070022500,310000,310000,310000,310000,0
|
|
20250117,165500,85070022500,310000,310000,310000,310000,0
|
|
20250117,165400,85070022500,310000,310000,310000,310000,0
|
|
20250117,165300,85070022500,310000,310000,310000,310000,0
|
|
20250117,165200,85070022500,310000,310000,310000,310000,0
|
|
20250117,165100,85070022500,310000,310000,310000,310000,0
|
|
20250117,165000,85070022500,310000,310000,310000,310000,0
|
|
20250117,164900,85070022500,310000,310000,310000,310000,0
|
|
20250117,164800,85070022500,310000,310000,310000,310000,0
|
|
20250117,164700,85070022500,310000,310000,310000,310000,0
|
|
20250117,164600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,164500,85070022500,310000,310000,310000,310000,0
|
|
20250117,164400,85070022500,310000,310000,310000,310000,0
|
|
20250117,164300,85070022500,310000,310000,310000,310000,0
|
|
20250117,164200,85070022500,310000,310000,310000,310000,0
|
|
20250117,164100,85070022500,310000,310000,310000,310000,0
|
|
20250117,164000,85070022500,310000,310000,310000,310000,0
|
|
20250117,163900,85070022500,310000,310000,310000,310000,0
|
|
20250117,163800,85070022500,310000,310000,310000,310000,0
|
|
20250117,163700,85070022500,310000,310000,310000,310000,0
|
|
20250117,163600,85070022500,310000,310000,310000,310000,0
|
|
20250117,163500,85070022500,310000,310000,310000,310000,0
|
|
20250117,163400,85070022500,310000,310000,310000,310000,0
|
|
20250117,163300,85070022500,310000,310000,310000,310000,0
|
|
20250117,163200,85070022500,310000,310000,310000,310000,0
|
|
20250117,163100,85070022500,310000,310000,310000,310000,0
|
|
20250117,163000,85070022500,310000,310000,310000,310000,0
|
|
20250117,162900,85070022500,310000,310000,310000,310000,0
|
|
20250117,162800,85070022500,310000,310000,310000,310000,0
|
|
20250117,162700,85070022500,310000,310000,310000,310000,0
|
|
20250117,162600,85070022500,310000,310000,310000,310000,0
|
|
20250117,162500,85070022500,310000,310000,310000,310000,0
|
|
20250117,162400,85070022500,310000,310000,310000,310000,0
|
|
20250117,162300,85070022500,310000,310000,310000,310000,0
|
|
20250117,162200,85070022500,310000,310000,310000,310000,0
|
|
20250117,162100,85070022500,310000,310000,310000,310000,0
|
|
20250117,162000,85070022500,310000,310000,310000,310000,0
|
|
20250117,161900,85070022500,310000,310000,310000,310000,0
|
|
20250117,161800,85070022500,310000,310000,310000,310000,0
|
|
20250117,161700,85070022500,310000,310000,310000,310000,0
|
|
20250117,161600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,161500,85070022500,310000,310000,310000,310000,0
|
|
20250117,161400,85070022500,310000,310000,310000,310000,0
|
|
20250117,161300,85070022500,310000,310000,310000,310000,0
|
|
20250117,161200,85070022500,310000,310000,310000,310000,0
|
|
20250117,161100,85070022500,310000,310000,310000,310000,0
|
|
20250117,161000,85070022500,310000,310000,310000,310000,0
|
|
20250117,160900,85070022500,310000,310000,310000,310000,0
|
|
20250117,160800,85070022500,310000,310000,310000,310000,0
|
|
20250117,160700,85070022500,310000,310000,310000,310000,0
|
|
20250117,160600,85070022500,310000,310000,310000,310000,0
|
|
20250117,160500,85070022500,310000,310000,310000,310000,0
|
|
20250117,160400,85070022500,310000,310000,310000,310000,0
|
|
20250117,160300,85070022500,310000,310000,310000,310000,0
|
|
20250117,160200,85070022500,310000,310000,310000,310000,0
|
|
20250117,160100,85070022500,310000,310000,310000,310000,0
|
|
20250117,160000,85070022500,310000,310000,310000,310000,0
|
|
20250117,155900,85070022500,310000,310000,310000,310000,0
|
|
20250117,155800,85070022500,310000,310000,310000,310000,0
|
|
20250117,155700,85070022500,310000,310000,310000,310000,0
|
|
20250117,155600,85070022500,310000,310000,310000,310000,0
|
|
20250117,155500,85070022500,310000,310000,310000,310000,0
|
|
20250117,155400,85070022500,310000,310000,310000,310000,0
|
|
20250117,155300,85070022500,310000,310000,310000,310000,0
|
|
20250117,155200,85070022500,310000,310000,310000,310000,0
|
|
20250117,155100,85070022500,310000,310000,310000,310000,0
|
|
20250117,155000,85070022500,310000,310000,310000,310000,0
|
|
20250117,154900,85070022500,310000,310000,310000,310000,0
|
|
20250117,154800,85070022500,310000,310000,310000,310000,0
|
|
20250117,154700,85070022500,310000,310000,310000,310000,0
|
|
20250117,154600,85070022500,310000,310000,310000,310000,12387
|
|
20250117,154500,85070022500,310000,310000,310000,310000,0
|
|
20250117,154400,85070022500,310000,310000,310000,310000,0
|
|
20250117,154300,85070022500,310000,310000,310000,310000,0
|
|
20250117,154200,85070022500,310000,310000,310000,310000,0
|
|
20250117,154100,85070022500,310000,310000,310000,310000,0
|
|
20250117,154000,85070022500,310000,310000,310000,310000,0
|
|
20250117,153900,85070022500,310000,310000,310000,310000,0
|
|
20250117,153800,85070022500,310000,310000,310000,310000,0
|
|
20250117,153700,85070022500,310000,310000,310000,310000,0
|
|
20250117,153600,85070022500,310000,310000,310000,310000,0
|
|
20250117,153500,85070022500,310000,310000,310000,310000,0
|
|
20250117,153400,85070022500,310000,310000,310000,310000,0
|
|
20250117,153300,85070022500,310000,310000,310000,310000,0
|
|
20250117,153200,85070022500,310000,310000,310000,310000,0
|
|
20250117,153100,85070022500,310000,310000,310000,310000,0
|
|
20250117,153000,85070022500,310000,310000,310000,310000,12387
|
|
20250117,152900,81230052500,309000,309000,309000,309000,0
|
|
20250117,152800,81230052500,309000,309000,309000,309000,0
|
|
20250117,152700,81230052500,309000,309000,309000,309000,0
|
|
20250117,152600,81230052500,309000,309000,309000,309000,0
|
|
20250117,152500,81230052500,309000,309000,309000,309000,0
|
|
20250117,152400,81230052500,309000,309000,309000,309000,0
|
|
20250117,152300,81230052500,309000,309000,309000,309000,0
|
|
20250117,152200,81230052500,309000,309000,309000,309000,0
|
|
20250117,152100,81230052500,309000,309000,309000,309000,0
|
|
20250117,152000,81230052500,309000,309000,309000,309000,0
|
|
20250117,151900,81230052500,309000,309000,309000,308500,2126
|
|
20250117,151800,80573958000,308500,308500,309000,308500,307
|
|
20250117,151700,80479201500,308500,309000,309000,308500,570
|
|
20250117,151600,80303199500,309000,308500,309000,308500,355
|
|
20250117,151500,80193608000,309000,308500,309000,308500,308
|
|
20250117,151400,80098496000,308500,309000,309000,308500,489
|
|
20250117,151300,79947484500,309000,309000,309000,308500,426
|
|
20250117,151200,79816009000,308500,309000,309000,308500,218
|
|
20250117,151100,79748701500,309000,309000,309000,308500,296
|
|
20250117,151000,79657310000,309000,308500,309000,308500,137
|
|
20250117,150900,79615015000,308500,308500,309000,308500,92
|
|
20250117,150800,79586612500,309000,308000,309000,308000,477
|
|
20250117,150700,79439480000,308500,308000,308500,308000,275
|
|
20250117,150600,79354739500,308500,308000,309000,308000,455
|
|
20250117,150500,79214427000,308000,308500,309000,308000,724
|
|
20250117,150400,78991234000,308500,309000,309000,308000,911
|
|
20250117,150300,78710206000,309000,309000,309000,308500,789
|
|
20250117,150200,78466789000,308500,308500,309000,308500,158
|
|
20250117,150100,78418023000,308500,309000,309000,308500,246
|
|
20250117,150000,78342113000,308500,308500,309000,308500,426
|
|
20250117,145900,78210653500,308500,308500,309000,308500,445
|
|
20250117,145800,78073278500,308500,309000,309000,308500,435
|
|
20250117,145700,77938962500,308500,308500,309000,308500,487
|
|
20250117,145600,77788698500,308500,308500,309000,308500,351
|
|
20250117,145500,77680345500,309000,308500,309000,308500,330
|
|
20250117,145400,77578510000,309000,309000,309500,308500,415
|
|
20250117,145300,77450387000,309000,309000,309500,309000,218
|
|
20250117,145200,77383001500,309500,308500,309500,308500,475
|
|
20250117,145100,77236345500,309000,309000,309500,308500,1521
|
|
20250117,145000,76766494000,309000,308500,309000,308500,274
|
|
20250117,144900,76681942000,308500,308500,309000,308500,367
|
|
20250117,144800,76568680500,308500,308500,309000,308500,315
|
|
20250117,144700,76471468000,308500,308500,309000,308500,334
|
|
20250117,144600,76368378000,309000,308500,309000,308500,595
|
|
20250117,144500,76184677500,308500,308500,309000,308500,259
|
|
20250117,144400,76104743000,308500,308500,309000,308500,341
|
|
20250117,144300,75999510000,308500,308500,309000,308500,332
|
|
20250117,144200,75897058000,308500,309000,309000,308500,336
|
|
20250117,144100,75793366000,308500,308000,309000,307500,1680
|
|
20250117,144000,75275019000,308000,308000,308500,307500,444
|
|
20250117,143900,75138353500,307500,308000,308000,307500,421
|
|
20250117,143800,75008837500,308000,307500,308000,307500,575
|
|
20250117,143700,74831888500,308000,307500,308000,307500,256
|
|
20250117,143600,74753134500,307500,308000,308500,307500,531
|
|
20250117,143500,74589640500,308000,308000,308500,308000,277
|
|
20250117,143400,74504305000,308000,307500,308500,307500,856
|
|
20250117,143300,74240644500,308000,307500,308500,307500,719
|
|
20250117,143200,74019275000,307500,307500,308000,307500,528
|
|
20250117,143100,73856881500,307500,308500,308500,307500,991
|
|
20250117,143000,73551644500,308000,308500,309000,308000,381
|
|
20250117,142900,73434166500,309000,308500,309000,308500,221
|
|
20250117,142800,73365962500,309000,308500,309000,308500,593
|
|
20250117,142700,73182987000,309000,308500,309000,308000,571
|
|
20250117,142600,73006822000,308500,308000,308500,308000,289
|
|
20250117,142500,72917775500,308000,308000,308500,308000,754
|
|
20250117,142400,72685312500,308500,308500,308500,308000,251
|
|
20250117,142300,72607954500,308500,308500,309000,308000,624
|
|
20250117,142200,72415449000,308500,308500,309000,308500,195
|
|
20250117,142100,72355274000,309000,308500,309000,308500,155
|
|
20250117,142000,72307426500,309000,308500,309000,308500,341
|
|
20250117,141900,72202094000,308500,308000,309000,308000,518
|
|
20250117,141800,72042363000,308000,308000,308500,308000,627
|
|
20250117,141700,71848986500,308500,307500,308500,307500,516
|
|
20250117,141600,71690031500,307500,308000,308000,307500,242
|
|
20250117,141500,71615569000,307500,308000,308000,307500,170
|
|
20250117,141400,71563272000,308000,307500,308000,307500,200
|
|
20250117,141300,71501737000,307500,307500,308000,307500,508
|
|
20250117,141200,71345421500,307500,307500,308000,307500,258
|
|
20250117,141100,71266045000,308000,308000,308000,307500,193
|
|
20250117,141000,71206670000,307500,307500,308000,307500,204
|
|
20250117,140900,71143898000,308000,308000,308000,307500,489
|
|
20250117,140800,70993315500,307500,307500,308000,307500,245
|
|
20250117,140700,70917955500,308000,307500,308000,307500,118
|
|
20250117,140600,70881641000,307500,307500,308000,307500,412
|
|
20250117,140500,70754919000,307500,308000,308000,307500,216
|
|
20250117,140400,70688465000,308000,307500,308000,307500,258
|
|
20250117,140300,70609036000,307500,307500,308000,307500,280
|
|
20250117,140200,70522911000,308000,308000,308000,307500,106
|
|
20250117,140100,70490292500,307500,308000,308000,307500,147
|
|
20250117,140000,70445056500,307500,308000,308000,307500,241
|
|
20250117,135900,70370914000,308000,307500,308000,307000,697
|
|
20250117,135800,70156566000,307500,307000,307500,306500,1000
|
|
20250117,135700,69849533000,306500,306500,307000,306500,613
|
|
20250117,135600,69661425500,307000,306500,307000,306500,173
|
|
20250117,135500,69608375000,307000,306500,307000,306500,334
|
|
20250117,135400,69505967000,306500,307000,307000,306500,169
|
|
20250117,135300,69454121500,306500,307000,307500,306500,955
|
|
20250117,135200,69161032500,307500,307000,307500,307000,1030
|
|
20250117,135100,68844789500,307000,307500,307500,307000,297
|
|
20250117,135000,68753578500,307000,307000,307500,307000,235
|
|
20250117,134900,68681403500,307500,307500,308000,307000,1362
|
|
20250117,134800,68262625500,307500,308500,308500,307500,1849
|
|
20250117,134700,67693570000,308000,308000,308500,308000,240
|
|
20250117,134600,67619600500,308000,308000,308500,308000,332
|
|
20250117,134500,67517296500,308000,308500,308500,308000,170
|
|
20250117,134400,67464902500,308500,308500,308500,308000,402
|
|
20250117,134300,67341019500,308000,308000,308500,308000,357
|
|
20250117,134200,67230949000,308500,308500,308500,308000,267
|
|
20250117,134100,67148684000,308000,308500,308500,308000,179
|
|
20250117,134000,67093518500,308500,308500,308500,308000,792
|
|
20250117,133900,66849508500,308500,309000,309000,308000,1470
|
|
20250117,133800,66396088000,309000,308500,309000,308500,217
|
|
20250117,133700,66329107500,309000,308500,309000,308500,164
|
|
20250117,133600,66278482000,309000,309000,309000,308500,130
|
|
20250117,133500,66238345000,308500,309000,309000,308500,440
|
|
20250117,133400,66102489500,308500,308500,309000,308500,238
|
|
20250117,133300,66029008500,309000,309000,309500,308500,414
|
|
20250117,133200,65901160500,308500,309000,309000,308500,176
|
|
20250117,133100,65846822500,309000,309000,309500,308500,2243
|
|
20250117,133000,65153733000,309000,309500,309500,309000,148
|
|
20250117,132900,65107968000,309500,309000,309500,309000,169
|
|
20250117,132800,65055717500,309500,309000,309500,309000,192
|
|
20250117,132700,64996350000,309500,309000,309500,309000,203
|
|
20250117,132600,64933605000,309500,309500,309500,309000,128
|
|
20250117,132500,64894031000,309000,309500,309500,309000,176
|
|
20250117,132400,64839607500,309500,309000,309500,309000,192
|
|
20250117,132300,64780240000,309000,309500,310000,309000,91
|
|
20250117,132200,64752090500,309500,309000,309500,309000,267
|
|
20250117,132100,64669499000,309000,309500,310000,309000,296
|
|
20250117,132000,64577883500,309500,309500,310000,309000,184
|
|
20250117,131900,64520932500,309500,309500,310000,309500,230
|
|
20250117,131800,64449741500,309500,309500,310000,309500,508
|
|
20250117,131700,64292505500,310000,309500,310000,309500,150
|
|
20250117,131600,64246075500,310000,309500,310000,309500,128
|
|
20250117,131500,64206437000,310000,309500,310000,309500,87
|
|
20250117,131400,64179501500,309500,309500,310000,309500,139
|
|
20250117,131300,64136469000,309500,310500,310500,309500,282
|
|
20250117,131200,64049032500,310500,310000,310500,310000,183
|
|
20250117,131100,63992284500,310000,310000,310500,310000,119
|
|
20250117,131000,63955391500,310000,310000,310500,310000,54
|
|
20250117,130900,63938646500,310000,310500,311000,310000,519
|
|
20250117,130800,63777528000,310500,310500,311000,310500,269
|
|
20250117,130700,63693992000,311000,310500,311000,310500,88
|
|
20250117,130600,63666647500,310500,310000,311000,310000,780
|
|
20250117,130500,63424483000,310000,310000,310500,310000,380
|
|
20250117,130400,63306668500,310000,310000,310500,310000,67
|
|
20250117,130300,63285893000,310000,310000,310500,309500,171
|
|
20250117,130200,63232872000,310000,309500,310500,309500,1211
|
|
20250117,130100,62857549000,309500,309500,310000,309500,68
|
|
20250117,130000,62836499000,309500,310000,310000,309500,132
|
|
20250117,125900,62795634500,310000,310000,310000,309500,283
|
|
20250117,125800,62708026000,309500,310000,310000,309500,126
|
|
20250117,125700,62669022000,310000,309500,310000,309500,110
|
|
20250117,125600,62634966500,309500,309500,310000,309000,543
|
|
20250117,125500,62466974000,309000,309500,309500,309000,228
|
|
20250117,125400,62396493000,309500,309500,310000,309000,326
|
|
20250117,125300,62295606500,309500,309500,310000,309500,387
|
|
20250117,125200,62175821000,310000,310000,310000,309500,124
|
|
20250117,125100,62137421500,310000,309500,310000,309500,118
|
|
20250117,125000,62100894500,309500,310000,310000,309500,115
|
|
20250117,124900,62065271000,309500,310000,310000,309000,225
|
|
20250117,124800,61995629000,309500,310000,310000,309500,188
|
|
20250117,124700,61937437500,309500,310000,310000,309500,186
|
|
20250117,124600,61879831500,310000,309500,310000,309500,125
|
|
20250117,124500,61841130500,309500,310000,310000,309500,187
|
|
20250117,124400,61783243000,309500,310000,310000,309500,155
|
|
20250117,124300,61735254000,310000,309500,310000,309500,108
|
|
20250117,124200,61701810500,310000,310000,310000,309500,184
|
|
20250117,124100,61644808000,310000,310000,310000,309500,124
|
|
20250117,124000,61606415000,309500,310000,310000,309500,131
|
|
20250117,123900,61565835000,309500,310000,310000,309500,149
|
|
20250117,123800,61519713000,310000,310000,310500,309500,200
|
|
20250117,123700,61457741000,309500,309500,310500,309500,880
|
|
20250117,123600,61184977500,310000,310000,310000,309500,203
|
|
20250117,123500,61122092000,309500,310000,310000,309500,116
|
|
20250117,123400,61086185000,310000,309500,310000,309000,159
|
|
20250117,123300,61037004500,309000,310000,310000,309000,208
|
|
20250117,123200,60972707000,310000,310500,310500,309000,709
|
|
20250117,123100,60753097500,310000,310000,310500,309500,257
|
|
20250117,123000,60673443000,309500,310500,310500,309000,1331
|
|
20250117,122900,60260976500,310000,310000,310500,310000,190
|
|
20250117,122800,60202070500,310000,309500,310500,309500,671
|
|
20250117,122700,59994058500,309500,309500,310000,309500,143
|
|
20250117,122600,59949786000,309500,309000,310000,309000,87
|
|
20250117,122500,59922875500,309000,309500,309500,309000,135
|
|
20250117,122400,59881147000,309000,309000,309500,309000,216
|
|
20250117,122300,59814378500,309000,309000,309500,309000,157
|
|
20250117,122200,59765847000,309000,309000,309500,309000,651
|
|
20250117,122100,59564500000,309000,309000,309500,309000,165
|
|
20250117,122000,59513505000,309000,309000,309500,309000,99
|
|
20250117,121900,59482906000,309000,309000,309500,308500,273
|
|
20250117,121800,59398548500,308500,309000,309500,308500,140
|
|
20250117,121700,59355288500,309000,309000,309500,308500,192
|
|
20250117,121600,59295958000,309000,309000,309500,309000,157
|
|
20250117,121500,59247437000,309000,309500,309500,309000,223
|
|
20250117,121400,59178520500,309000,309000,309500,309000,222
|
|
20250117,121300,59109916000,309500,309000,309500,309000,122
|
|
20250117,121200,59072211000,309000,309000,309500,309000,103
|
|
20250117,121100,59040374000,309000,309500,309500,309000,149
|
|
20250117,121000,58994320500,309000,309000,309500,309000,172
|
|
20250117,120900,58941154500,309500,309000,309500,309000,158
|
|
20250117,120800,58892326500,309000,309500,310000,309000,372
|
|
20250117,120700,58777229500,309000,308500,309500,308500,851
|
|
20250117,120600,58514251000,308500,308500,309000,308500,271
|
|
20250117,120500,58430617500,308500,308500,309000,308000,368
|
|
20250117,120400,58317085500,308500,308500,309000,308500,82
|
|
20250117,120300,58291780000,308500,309000,309000,308500,672
|
|
20250117,120200,58084463000,308500,308500,309000,308500,157
|
|
20250117,120100,58036012000,308500,308500,309000,308500,218
|
|
20250117,120000,57968745000,309000,308500,309000,308500,335
|
|
20250117,115900,57865377500,308500,309500,310000,308500,1311
|
|
20250117,115800,57460140500,309500,309500,310000,309500,99
|
|
20250117,115700,57429481500,309500,309500,310000,309500,137
|
|
20250117,115600,57387072500,309500,309500,310000,309500,160
|
|
20250117,115500,57337518500,309500,309500,310000,309500,196
|
|
20250117,115400,57276817500,310000,309500,310000,309500,111
|
|
20250117,115300,57242458000,309500,309500,310000,309500,147
|
|
20250117,115200,57196929500,309500,309500,310000,309500,218
|
|
20250117,115100,57129423500,310000,309500,310000,309500,247
|
|
20250117,115000,57052900500,309500,309500,310000,309500,179
|
|
20250117,114900,56997495000,309500,309500,310000,309500,652
|
|
20250117,114800,56795516500,309500,309500,310000,309500,156
|
|
20250117,114700,56747216000,309500,310000,310000,309500,235
|
|
20250117,114600,56674425500,309500,310000,310000,309500,349
|
|
20250117,114500,56566342000,309500,310000,310500,309500,699
|
|
20250117,114400,56349756000,310000,310000,310500,310000,146
|
|
20250117,114300,56304473500,310000,310000,310500,310000,205
|
|
20250117,114200,56240900500,310500,310000,310500,310000,201
|
|
20250117,114100,56178566000,310000,310500,311000,310000,1482
|
|
20250117,114000,55718757000,310500,310500,311000,310500,159
|
|
20250117,113900,55669372000,310500,310500,311000,310500,133
|
|
20250117,113800,55628057000,310500,310500,311500,310500,2712
|
|
20250117,113700,54784510500,311000,310500,311000,310500,109
|
|
20250117,113600,54750658000,310500,310500,311000,310500,196
|
|
20250117,113500,54689784000,311000,310500,311000,310500,227
|
|
20250117,113400,54619288000,311000,310500,311000,310500,301
|
|
20250117,113300,54525810000,311000,310500,311000,310500,124
|
|
20250117,113200,54487288500,310500,310500,311000,310500,132
|
|
20250117,113100,54446270500,311000,311000,311000,310500,149
|
|
20250117,113000,54399994000,311000,311000,311000,310500,200
|
|
20250117,112900,54337844000,310500,311500,311500,310500,271
|
|
20250117,112800,54253548500,311000,311000,311500,311000,298
|
|
20250117,112700,54160858500,311000,310500,312000,310500,1957
|
|
20250117,112600,53551610500,311000,310500,311000,310500,169
|
|
20250117,112500,53499078500,310500,310500,311000,310500,240
|
|
20250117,112400,53424540000,311000,310500,311000,310500,126
|
|
20250117,112300,53385393000,310500,311000,311000,310500,346
|
|
20250117,112200,53277905000,310500,311000,311500,310500,1310
|
|
20250117,112100,52870523000,310500,310500,311000,310500,154
|
|
20250117,112000,52822687000,311000,310500,311000,310500,162
|
|
20250117,111900,52772356000,310500,311500,311500,310500,1605
|
|
20250117,111800,52273137000,311000,311500,312000,311000,795
|
|
20250117,111700,52025509000,311500,311000,311500,311000,303
|
|
20250117,111600,51931222000,311500,312000,312000,311000,668
|
|
20250117,111500,51722964000,311500,311500,312000,311000,995
|
|
20250117,111400,51412908000,312000,312000,312000,311500,151
|
|
20250117,111300,51365859500,312000,311000,312000,311000,454
|
|
20250117,111200,51224363000,311500,311500,311500,311000,565
|
|
20250117,111100,51048417500,311500,312000,312500,311000,2881
|
|
20250117,111000,50150125000,312000,310000,312000,310000,3492
|
|
20250117,110900,49063419000,310000,310000,310500,310000,112
|
|
20250117,110800,49028690000,310000,310000,310500,310000,166
|
|
20250117,110700,48977217500,310000,310500,311000,310000,778
|
|
20250117,110600,48735685000,310500,311000,311000,310500,681
|
|
20250117,110500,48524195500,310500,311000,311000,310500,362
|
|
20250117,110400,48411714000,310500,310000,310500,309500,2556
|
|
20250117,110300,47619205000,310000,310000,310000,309500,308
|
|
20250117,110200,47523816000,310000,309500,310000,309000,1600
|
|
20250117,110100,47028625500,309000,308000,309500,308000,4240
|
|
20250117,110000,45718923500,308500,307500,308500,307500,1788
|
|
20250117,105900,45167993500,307500,307500,308000,307500,164
|
|
20250117,105800,45117528000,308000,307500,308000,307500,604
|
|
20250117,105700,44931771500,307500,307500,308000,307000,167
|
|
20250117,105600,44880409500,307000,307500,308000,307000,434
|
|
20250117,105500,44746938000,308000,308000,308000,307000,191
|
|
20250117,105400,44688198000,307500,307500,308000,307000,315
|
|
20250117,105300,44591351500,307000,307500,308000,307000,185
|
|
20250117,105200,44534504500,307500,307500,308000,307500,253
|
|
20250117,105100,44456685000,307500,307500,308000,307500,261
|
|
20250117,105000,44376393000,307500,308000,308000,307500,327
|
|
20250117,104900,44275820000,307500,307500,308000,307500,161
|
|
20250117,104800,44226294500,307500,307500,308000,307500,418
|
|
20250117,104700,44097656000,307500,307500,308000,307500,1121
|
|
20250117,104600,43752879000,307500,307500,308000,307500,218
|
|
20250117,104500,43685830500,308000,307500,308000,307500,170
|
|
20250117,104400,43633522500,307500,308000,308500,307500,413
|
|
20250117,104300,43506275500,308000,308000,308000,307500,390
|
|
20250117,104200,43386201000,307500,308000,308000,307500,227
|
|
20250117,104100,43316365500,308000,308000,308000,307500,377
|
|
20250117,104000,43200319500,307500,308000,308500,307500,221
|
|
20250117,103900,43132274000,308000,308000,308500,308000,378
|
|
20250117,103800,43015831000,308000,307500,308500,307500,1551
|
|
20250117,103700,42538252000,307000,307000,308000,307000,758
|
|
20250117,103600,42305177500,307000,306500,307500,306500,632
|
|
20250117,103500,42111323000,306500,306500,307000,306500,288
|
|
20250117,103400,42023024500,307000,306500,307000,306500,325
|
|
20250117,103300,41923334000,306500,306500,307000,306500,240
|
|
20250117,103200,41849756000,306500,306500,307500,306500,1141
|
|
20250117,103100,41499854500,307000,307500,307500,306500,1032
|
|
20250117,103000,41183130500,307000,307500,307500,307000,990
|
|
20250117,102900,40878817500,307500,307500,308000,307500,228
|
|
20250117,102800,40808669500,307500,307500,308000,307500,164
|
|
20250117,102700,40758191000,307500,308500,308500,307500,1017
|
|
20250117,102600,40445021000,308000,309000,309000,308000,357
|
|
20250117,102500,40334940500,308500,308000,309000,308000,2451
|
|
20250117,102400,39578816000,308000,308000,308500,308000,212
|
|
20250117,102300,39513509500,308000,308500,308500,307500,523
|
|
20250117,102200,39352417500,308000,308000,308500,307500,1561
|
|
20250117,102100,38871841000,308000,308500,309000,308000,319
|
|
20250117,102000,38773468500,309000,308500,309000,308500,787
|
|
20250117,101900,38530591500,308500,308500,309000,308500,291
|
|
20250117,101800,38440776000,308500,309000,309000,308500,210
|
|
20250117,101700,38375955500,309000,307500,309000,307500,1945
|
|
20250117,101600,37776062500,308000,308000,308000,307500,203
|
|
20250117,101500,37713557500,307500,308000,308000,307500,553
|
|
20250117,101400,37543258500,308000,307500,308000,307500,752
|
|
20250117,101300,37311720000,308000,307500,308000,307500,520
|
|
20250117,101200,37151643000,307500,307500,308000,307500,226
|
|
20250117,101100,37082082500,308000,308000,308000,307500,1717
|
|
20250117,101000,36554056500,307500,307000,308000,306500,2011
|
|
20250117,100900,35936190500,307000,306500,307000,306500,215
|
|
20250117,100800,35870275500,307000,306500,307000,306500,258
|
|
20250117,100700,35791167500,306500,307000,307000,306500,199
|
|
20250117,100600,35730135000,306500,307500,307500,306500,1320
|
|
20250117,100500,35324868500,307000,307500,307500,307000,412
|
|
20250117,100400,35198224500,307000,307500,307500,307000,210
|
|
20250117,100300,35133744000,307500,306500,307500,306500,373
|
|
20250117,100200,35019273000,306500,307000,307000,306500,250
|
|
20250117,100100,34942579000,307000,306500,307000,306000,229
|
|
20250117,100000,34872397500,306500,306000,307000,306000,2095
|
|
20250117,095900,34230118000,306500,305500,306500,305500,1339
|
|
20250117,095800,33820478500,305500,305500,306000,305500,256
|
|
20250117,095700,33742244500,305500,305500,306000,305500,481
|
|
20250117,095600,33595294500,305500,305000,305500,305000,500
|
|
20250117,095500,33442639500,305500,305000,305500,305000,801
|
|
20250117,095400,33198328000,305000,305000,305500,305000,416
|
|
20250117,095300,33071407000,305000,306000,306000,305000,419
|
|
20250117,095200,32943425000,305500,305000,306000,305000,234
|
|
20250117,095100,32871992000,305000,305500,306000,305000,971
|
|
20250117,095000,32575332000,305500,305500,306000,305500,826
|
|
20250117,094900,32322878500,306000,305500,306000,305500,207
|
|
20250117,094800,32259618000,305500,305500,306500,305500,613
|
|
20250117,094700,32072028000,305500,305500,306000,305000,1081
|
|
20250117,094600,31741501500,305500,306000,306500,305500,1327
|
|
20250117,094500,31335452500,306000,305000,306500,305000,1074
|
|
20250117,094400,31007135500,305500,304500,305500,304000,1649
|
|
20250117,094300,30504363500,304000,304500,305000,304000,830
|
|
20250117,094200,30251894500,304500,304500,305000,304000,1340
|
|
20250117,094100,29843924000,304500,304500,304500,304000,455
|
|
20250117,094000,29705493500,304500,304000,305000,303500,1258
|
|
20250117,093900,29323021500,303500,303500,304000,303000,2558
|
|
20250117,093800,28547268000,303000,304000,304000,303000,1979
|
|
20250117,093700,27946617500,304000,304500,305000,303500,7023
|
|
20250117,093600,25810386500,304500,305000,305000,304500,477
|
|
20250117,093500,25665074000,304500,305000,305000,304500,363
|
|
20250117,093400,25554461000,305000,304500,305000,304500,888
|
|
20250117,093300,25284038000,304500,304500,305000,304500,2385
|
|
20250117,093200,24557771500,304500,305000,305000,304500,699
|
|
20250117,093100,24344887000,305000,305500,305500,304500,1850
|
|
20250117,093000,23780625500,305500,305000,305500,305000,857
|
|
20250117,092900,23519189000,305500,305000,305500,305000,304
|
|
20250117,092800,23426456000,305500,305000,306500,305000,2807
|
|
20250117,092700,22568686000,305500,306000,306500,305000,3479
|
|
20250117,092600,21505307000,306500,307000,307500,306000,2651
|
|
20250117,092500,20692235000,307000,306500,307000,306500,188
|
|
20250117,092400,20634585500,306500,306500,307000,306500,189
|
|
20250117,092300,20576643500,306500,307500,307500,306500,896
|
|
20250117,092200,20301731500,307000,306500,307000,306000,2241
|
|
20250117,092100,19614703500,307000,307000,307000,306500,1280
|
|
20250117,092000,19221814000,307000,305500,307000,305500,1019
|
|
20250117,091900,18909569000,306000,305000,306000,305000,859
|
|
20250117,091800,18647061500,305000,305500,305500,304500,1229
|
|
20250117,091700,18272176000,305500,304500,306000,304500,2423
|
|
20250117,091600,17533284000,304500,304500,305000,304500,1712
|
|
20250117,091500,17011878000,305000,305500,305500,304500,2185
|
|
20250117,091400,16346043500,305000,305000,305500,305000,1904
|
|
20250117,091300,15765205000,305000,305000,305500,304500,2368
|
|
20250117,091200,15042894000,305000,306500,307000,304500,9253
|
|
20250117,091100,12216585000,306500,306500,306500,305500,2899
|
|
20250117,091000,11329409000,306500,305500,306500,305500,1228
|
|
20250117,090900,10953627000,306000,305500,306500,305500,3665
|
|
20250117,090800,9832681500,305500,305500,306000,305500,2609
|
|
20250117,090700,9035332500,305500,306500,307000,305500,4350
|
|
20250117,090600,7704113500,306500,310500,311000,306500,7349
|
|
20250117,090500,5438684000,310500,309500,310500,309000,1073
|
|
20250117,090400,5106483000,309500,309000,309500,308500,2074
|
|
20250117,090300,4465522000,309000,309000,310000,308500,1488
|
|
20250117,090200,4005718000,309500,309000,310000,308500,1992
|
|
20250117,090100,3390322000,309500,311000,311500,309000,1520
|
|
20250117,090000,2919112000,311000,307500,311500,307500,8289
|