740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,211700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,211600,60496439000,308500,308500,308500,308500,0
|
|
20250120,211500,60496439000,308500,308500,308500,308500,0
|
|
20250120,211400,60496439000,308500,308500,308500,308500,0
|
|
20250120,211300,60496439000,308500,308500,308500,308500,0
|
|
20250120,211200,60496439000,308500,308500,308500,308500,0
|
|
20250120,211100,60496439000,308500,308500,308500,308500,0
|
|
20250120,211000,60496439000,308500,308500,308500,308500,0
|
|
20250120,210900,60496439000,308500,308500,308500,308500,0
|
|
20250120,210800,60496439000,308500,308500,308500,308500,0
|
|
20250120,210700,60496439000,308500,308500,308500,308500,0
|
|
20250120,210600,60496439000,308500,308500,308500,308500,0
|
|
20250120,210500,60496439000,308500,308500,308500,308500,0
|
|
20250120,210400,60496439000,308500,308500,308500,308500,0
|
|
20250120,210300,60496439000,308500,308500,308500,308500,0
|
|
20250120,210200,60496439000,308500,308500,308500,308500,0
|
|
20250120,210100,60496439000,308500,308500,308500,308500,0
|
|
20250120,210000,60496439000,308500,308500,308500,308500,0
|
|
20250120,205900,60496439000,308500,308500,308500,308500,0
|
|
20250120,205800,60496439000,308500,308500,308500,308500,0
|
|
20250120,205700,60496439000,308500,308500,308500,308500,0
|
|
20250120,205600,60496439000,308500,308500,308500,308500,0
|
|
20250120,205500,60496439000,308500,308500,308500,308500,0
|
|
20250120,205400,60496439000,308500,308500,308500,308500,0
|
|
20250120,205300,60496439000,308500,308500,308500,308500,0
|
|
20250120,205200,60496439000,308500,308500,308500,308500,0
|
|
20250120,205100,60496439000,308500,308500,308500,308500,0
|
|
20250120,205000,60496439000,308500,308500,308500,308500,0
|
|
20250120,204900,60496439000,308500,308500,308500,308500,0
|
|
20250120,204800,60496439000,308500,308500,308500,308500,0
|
|
20250120,204700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,204600,60496439000,308500,308500,308500,308500,0
|
|
20250120,204500,60496439000,308500,308500,308500,308500,0
|
|
20250120,204400,60496439000,308500,308500,308500,308500,0
|
|
20250120,204300,60496439000,308500,308500,308500,308500,0
|
|
20250120,204200,60496439000,308500,308500,308500,308500,0
|
|
20250120,204100,60496439000,308500,308500,308500,308500,0
|
|
20250120,204000,60496439000,308500,308500,308500,308500,0
|
|
20250120,203900,60496439000,308500,308500,308500,308500,0
|
|
20250120,203800,60496439000,308500,308500,308500,308500,0
|
|
20250120,203700,60496439000,308500,308500,308500,308500,0
|
|
20250120,203600,60496439000,308500,308500,308500,308500,0
|
|
20250120,203500,60496439000,308500,308500,308500,308500,0
|
|
20250120,203400,60496439000,308500,308500,308500,308500,0
|
|
20250120,203300,60496439000,308500,308500,308500,308500,0
|
|
20250120,203200,60496439000,308500,308500,308500,308500,0
|
|
20250120,203100,60496439000,308500,308500,308500,308500,0
|
|
20250120,203000,60496439000,308500,308500,308500,308500,0
|
|
20250120,202900,60496439000,308500,308500,308500,308500,0
|
|
20250120,202800,60496439000,308500,308500,308500,308500,0
|
|
20250120,202700,60496439000,308500,308500,308500,308500,0
|
|
20250120,202600,60496439000,308500,308500,308500,308500,0
|
|
20250120,202500,60496439000,308500,308500,308500,308500,0
|
|
20250120,202400,60496439000,308500,308500,308500,308500,0
|
|
20250120,202300,60496439000,308500,308500,308500,308500,0
|
|
20250120,202200,60496439000,308500,308500,308500,308500,0
|
|
20250120,202100,60496439000,308500,308500,308500,308500,0
|
|
20250120,202000,60496439000,308500,308500,308500,308500,0
|
|
20250120,201900,60496439000,308500,308500,308500,308500,0
|
|
20250120,201800,60496439000,308500,308500,308500,308500,0
|
|
20250120,201700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,201600,60496439000,308500,308500,308500,308500,0
|
|
20250120,201500,60496439000,308500,308500,308500,308500,0
|
|
20250120,201400,60496439000,308500,308500,308500,308500,0
|
|
20250120,201300,60496439000,308500,308500,308500,308500,0
|
|
20250120,201200,60496439000,308500,308500,308500,308500,0
|
|
20250120,201100,60496439000,308500,308500,308500,308500,0
|
|
20250120,201000,60496439000,308500,308500,308500,308500,0
|
|
20250120,200900,60496439000,308500,308500,308500,308500,0
|
|
20250120,200800,60496439000,308500,308500,308500,308500,0
|
|
20250120,200700,60496439000,308500,308500,308500,308500,0
|
|
20250120,200600,60496439000,308500,308500,308500,308500,0
|
|
20250120,200500,60496439000,308500,308500,308500,308500,0
|
|
20250120,200400,60496439000,308500,308500,308500,308500,0
|
|
20250120,200300,60496439000,308500,308500,308500,308500,0
|
|
20250120,200200,60496439000,308500,308500,308500,308500,0
|
|
20250120,200100,60496439000,308500,308500,308500,308500,0
|
|
20250120,200000,60496439000,308500,308500,308500,308500,0
|
|
20250120,195900,60496439000,308500,308500,308500,308500,0
|
|
20250120,195800,60496439000,308500,308500,308500,308500,0
|
|
20250120,195700,60496439000,308500,308500,308500,308500,0
|
|
20250120,195600,60496439000,308500,308500,308500,308500,0
|
|
20250120,195500,60496439000,308500,308500,308500,308500,0
|
|
20250120,195400,60496439000,308500,308500,308500,308500,0
|
|
20250120,195300,60496439000,308500,308500,308500,308500,0
|
|
20250120,195200,60496439000,308500,308500,308500,308500,0
|
|
20250120,195100,60496439000,308500,308500,308500,308500,0
|
|
20250120,195000,60496439000,308500,308500,308500,308500,0
|
|
20250120,194900,60496439000,308500,308500,308500,308500,0
|
|
20250120,194800,60496439000,308500,308500,308500,308500,0
|
|
20250120,194700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,194600,60496439000,308500,308500,308500,308500,0
|
|
20250120,194500,60496439000,308500,308500,308500,308500,0
|
|
20250120,194400,60496439000,308500,308500,308500,308500,0
|
|
20250120,194300,60496439000,308500,308500,308500,308500,0
|
|
20250120,194200,60496439000,308500,308500,308500,308500,0
|
|
20250120,194100,60496439000,308500,308500,308500,308500,0
|
|
20250120,194000,60496439000,308500,308500,308500,308500,0
|
|
20250120,193900,60496439000,308500,308500,308500,308500,0
|
|
20250120,193800,60496439000,308500,308500,308500,308500,0
|
|
20250120,193700,60496439000,308500,308500,308500,308500,0
|
|
20250120,193600,60496439000,308500,308500,308500,308500,0
|
|
20250120,193500,60496439000,308500,308500,308500,308500,0
|
|
20250120,193400,60496439000,308500,308500,308500,308500,0
|
|
20250120,193300,60496439000,308500,308500,308500,308500,0
|
|
20250120,193200,60496439000,308500,308500,308500,308500,0
|
|
20250120,193100,60496439000,308500,308500,308500,308500,0
|
|
20250120,193000,60496439000,308500,308500,308500,308500,0
|
|
20250120,192900,60496439000,308500,308500,308500,308500,0
|
|
20250120,192800,60496439000,308500,308500,308500,308500,0
|
|
20250120,192700,60496439000,308500,308500,308500,308500,0
|
|
20250120,192600,60496439000,308500,308500,308500,308500,0
|
|
20250120,192500,60496439000,308500,308500,308500,308500,0
|
|
20250120,192400,60496439000,308500,308500,308500,308500,0
|
|
20250120,192300,60496439000,308500,308500,308500,308500,0
|
|
20250120,192200,60496439000,308500,308500,308500,308500,0
|
|
20250120,192100,60496439000,308500,308500,308500,308500,0
|
|
20250120,192000,60496439000,308500,308500,308500,308500,0
|
|
20250120,191900,60496439000,308500,308500,308500,308500,0
|
|
20250120,191800,60496439000,308500,308500,308500,308500,0
|
|
20250120,191700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,191600,60496439000,308500,308500,308500,308500,0
|
|
20250120,191500,60496439000,308500,308500,308500,308500,0
|
|
20250120,191400,60496439000,308500,308500,308500,308500,0
|
|
20250120,191300,60496439000,308500,308500,308500,308500,0
|
|
20250120,191200,60496439000,308500,308500,308500,308500,0
|
|
20250120,191100,60496439000,308500,308500,308500,308500,0
|
|
20250120,191000,60496439000,308500,308500,308500,308500,0
|
|
20250120,190900,60496439000,308500,308500,308500,308500,0
|
|
20250120,190800,60496439000,308500,308500,308500,308500,0
|
|
20250120,190700,60496439000,308500,308500,308500,308500,0
|
|
20250120,190600,60496439000,308500,308500,308500,308500,0
|
|
20250120,190500,60496439000,308500,308500,308500,308500,0
|
|
20250120,190400,60496439000,308500,308500,308500,308500,0
|
|
20250120,190300,60496439000,308500,308500,308500,308500,0
|
|
20250120,190200,60496439000,308500,308500,308500,308500,0
|
|
20250120,190100,60496439000,308500,308500,308500,308500,0
|
|
20250120,190000,60496439000,308500,308500,308500,308500,0
|
|
20250120,185900,60496439000,308500,308500,308500,308500,0
|
|
20250120,185800,60496439000,308500,308500,308500,308500,0
|
|
20250120,185700,60496439000,308500,308500,308500,308500,0
|
|
20250120,185600,60496439000,308500,308500,308500,308500,0
|
|
20250120,185500,60496439000,308500,308500,308500,308500,0
|
|
20250120,185400,60496439000,308500,308500,308500,308500,0
|
|
20250120,185300,60496439000,308500,308500,308500,308500,0
|
|
20250120,185200,60496439000,308500,308500,308500,308500,0
|
|
20250120,185100,60496439000,308500,308500,308500,308500,0
|
|
20250120,185000,60496439000,308500,308500,308500,308500,0
|
|
20250120,184900,60496439000,308500,308500,308500,308500,0
|
|
20250120,184800,60496439000,308500,308500,308500,308500,0
|
|
20250120,184700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,184600,60496439000,308500,308500,308500,308500,0
|
|
20250120,184500,60496439000,308500,308500,308500,308500,0
|
|
20250120,184400,60496439000,308500,308500,308500,308500,0
|
|
20250120,184300,60496439000,308500,308500,308500,308500,0
|
|
20250120,184200,60496439000,308500,308500,308500,308500,0
|
|
20250120,184100,60496439000,308500,308500,308500,308500,0
|
|
20250120,184000,60496439000,308500,308500,308500,308500,0
|
|
20250120,183900,60496439000,308500,308500,308500,308500,0
|
|
20250120,183800,60496439000,308500,308500,308500,308500,0
|
|
20250120,183700,60496439000,308500,308500,308500,308500,0
|
|
20250120,183600,60496439000,308500,308500,308500,308500,0
|
|
20250120,183500,60496439000,308500,308500,308500,308500,0
|
|
20250120,183400,60496439000,308500,308500,308500,308500,0
|
|
20250120,183300,60496439000,308500,308500,308500,308500,0
|
|
20250120,183200,60496439000,308500,308500,308500,308500,0
|
|
20250120,183100,60496439000,308500,308500,308500,308500,0
|
|
20250120,183000,60496439000,308500,308500,308500,308500,0
|
|
20250120,182900,60496439000,308500,308500,308500,308500,0
|
|
20250120,182800,60496439000,308500,308500,308500,308500,0
|
|
20250120,182700,60496439000,308500,308500,308500,308500,0
|
|
20250120,182600,60496439000,308500,308500,308500,308500,0
|
|
20250120,182500,60496439000,308500,308500,308500,308500,0
|
|
20250120,182400,60496439000,308500,308500,308500,308500,0
|
|
20250120,182300,60496439000,308500,308500,308500,308500,0
|
|
20250120,182200,60496439000,308500,308500,308500,308500,0
|
|
20250120,182100,60496439000,308500,308500,308500,308500,0
|
|
20250120,182000,60496439000,308500,308500,308500,308500,0
|
|
20250120,181900,60496439000,308500,308500,308500,308500,0
|
|
20250120,181800,60496439000,308500,308500,308500,308500,0
|
|
20250120,181700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,181600,60496439000,308500,308500,308500,308500,0
|
|
20250120,181500,60496439000,308500,308500,308500,308500,0
|
|
20250120,181400,60496439000,308500,308500,308500,308500,0
|
|
20250120,181300,60496439000,308500,308500,308500,308500,0
|
|
20250120,181200,60496439000,308500,308500,308500,308500,0
|
|
20250120,181100,60496439000,308500,308500,308500,308500,0
|
|
20250120,181000,60496439000,308500,308500,308500,308500,0
|
|
20250120,180900,60496439000,308500,308500,308500,308500,0
|
|
20250120,180800,60496439000,308500,308500,308500,308500,0
|
|
20250120,180700,60496439000,308500,308500,308500,308500,0
|
|
20250120,180600,60496439000,308500,308500,308500,308500,0
|
|
20250120,180500,60496439000,308500,308500,308500,308500,0
|
|
20250120,180400,60496439000,308500,308500,308500,308500,0
|
|
20250120,180300,60496439000,308500,308500,308500,308500,0
|
|
20250120,180200,60496439000,308500,308500,308500,308500,0
|
|
20250120,180100,60496439000,308500,308500,308500,308500,0
|
|
20250120,180000,60496439000,308500,308500,308500,308500,0
|
|
20250120,175900,60496439000,308500,308500,308500,308500,0
|
|
20250120,175800,60496439000,308500,308500,308500,308500,0
|
|
20250120,175700,60496439000,308500,308500,308500,308500,0
|
|
20250120,175600,60496439000,308500,308500,308500,308500,0
|
|
20250120,175500,60496439000,308500,308500,308500,308500,0
|
|
20250120,175400,60496439000,308500,308500,308500,308500,0
|
|
20250120,175300,60496439000,308500,308500,308500,308500,0
|
|
20250120,175200,60496439000,308500,308500,308500,308500,0
|
|
20250120,175100,60496439000,308500,308500,308500,308500,0
|
|
20250120,175000,60496439000,308500,308500,308500,308500,0
|
|
20250120,174900,60496439000,308500,308500,308500,308500,0
|
|
20250120,174800,60496439000,308500,308500,308500,308500,0
|
|
20250120,174700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,174600,60496439000,308500,308500,308500,308500,0
|
|
20250120,174500,60496439000,308500,308500,308500,308500,0
|
|
20250120,174400,60496439000,308500,308500,308500,308500,0
|
|
20250120,174300,60496439000,308500,308500,308500,308500,0
|
|
20250120,174200,60496439000,308500,308500,308500,308500,0
|
|
20250120,174100,60496439000,308500,308500,308500,308500,0
|
|
20250120,174000,60496439000,308500,308500,308500,308500,0
|
|
20250120,173900,60496439000,308500,308500,308500,308500,0
|
|
20250120,173800,60496439000,308500,308500,308500,308500,0
|
|
20250120,173700,60496439000,308500,308500,308500,308500,0
|
|
20250120,173600,60496439000,308500,308500,308500,308500,0
|
|
20250120,173500,60496439000,308500,308500,308500,308500,0
|
|
20250120,173400,60496439000,308500,308500,308500,308500,0
|
|
20250120,173300,60496439000,308500,308500,308500,308500,0
|
|
20250120,173200,60496439000,308500,308500,308500,308500,0
|
|
20250120,173100,60496439000,308500,308500,308500,308500,0
|
|
20250120,173000,60496439000,308500,308500,308500,308500,0
|
|
20250120,172900,60496439000,308500,308500,308500,308500,0
|
|
20250120,172800,60496439000,308500,308500,308500,308500,0
|
|
20250120,172700,60496439000,308500,308500,308500,308500,0
|
|
20250120,172600,60496439000,308500,308500,308500,308500,0
|
|
20250120,172500,60496439000,308500,308500,308500,308500,0
|
|
20250120,172400,60496439000,308500,308500,308500,308500,0
|
|
20250120,172300,60496439000,308500,308500,308500,308500,0
|
|
20250120,172200,60496439000,308500,308500,308500,308500,0
|
|
20250120,172100,60496439000,308500,308500,308500,308500,0
|
|
20250120,172000,60496439000,308500,308500,308500,308500,0
|
|
20250120,171900,60496439000,308500,308500,308500,308500,0
|
|
20250120,171800,60496439000,308500,308500,308500,308500,0
|
|
20250120,171700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,171600,60496439000,308500,308500,308500,308500,0
|
|
20250120,171500,60496439000,308500,308500,308500,308500,0
|
|
20250120,171400,60496439000,308500,308500,308500,308500,0
|
|
20250120,171300,60496439000,308500,308500,308500,308500,0
|
|
20250120,171200,60496439000,308500,308500,308500,308500,0
|
|
20250120,171100,60496439000,308500,308500,308500,308500,0
|
|
20250120,171000,60496439000,308500,308500,308500,308500,0
|
|
20250120,170900,60496439000,308500,308500,308500,308500,0
|
|
20250120,170800,60496439000,308500,308500,308500,308500,0
|
|
20250120,170700,60496439000,308500,308500,308500,308500,0
|
|
20250120,170600,60496439000,308500,308500,308500,308500,0
|
|
20250120,170500,60496439000,308500,308500,308500,308500,0
|
|
20250120,170400,60496439000,308500,308500,308500,308500,0
|
|
20250120,170300,60496439000,308500,308500,308500,308500,0
|
|
20250120,170200,60496439000,308500,308500,308500,308500,0
|
|
20250120,170100,60496439000,308500,308500,308500,308500,0
|
|
20250120,170000,60496439000,308500,308500,308500,308500,0
|
|
20250120,165900,60496439000,308500,308500,308500,308500,0
|
|
20250120,165800,60496439000,308500,308500,308500,308500,0
|
|
20250120,165700,60496439000,308500,308500,308500,308500,0
|
|
20250120,165600,60496439000,308500,308500,308500,308500,0
|
|
20250120,165500,60496439000,308500,308500,308500,308500,0
|
|
20250120,165400,60496439000,308500,308500,308500,308500,0
|
|
20250120,165300,60496439000,308500,308500,308500,308500,0
|
|
20250120,165200,60496439000,308500,308500,308500,308500,0
|
|
20250120,165100,60496439000,308500,308500,308500,308500,0
|
|
20250120,165000,60496439000,308500,308500,308500,308500,0
|
|
20250120,164900,60496439000,308500,308500,308500,308500,0
|
|
20250120,164800,60496439000,308500,308500,308500,308500,0
|
|
20250120,164700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,164600,60496439000,308500,308500,308500,308500,0
|
|
20250120,164500,60496439000,308500,308500,308500,308500,0
|
|
20250120,164400,60496439000,308500,308500,308500,308500,0
|
|
20250120,164300,60496439000,308500,308500,308500,308500,0
|
|
20250120,164200,60496439000,308500,308500,308500,308500,0
|
|
20250120,164100,60496439000,308500,308500,308500,308500,0
|
|
20250120,164000,60496439000,308500,308500,308500,308500,0
|
|
20250120,163900,60496439000,308500,308500,308500,308500,0
|
|
20250120,163800,60496439000,308500,308500,308500,308500,0
|
|
20250120,163700,60496439000,308500,308500,308500,308500,0
|
|
20250120,163600,60496439000,308500,308500,308500,308500,0
|
|
20250120,163500,60496439000,308500,308500,308500,308500,0
|
|
20250120,163400,60496439000,308500,308500,308500,308500,0
|
|
20250120,163300,60496439000,308500,308500,308500,308500,0
|
|
20250120,163200,60496439000,308500,308500,308500,308500,0
|
|
20250120,163100,60496439000,308500,308500,308500,308500,0
|
|
20250120,163000,60496439000,308500,308500,308500,308500,0
|
|
20250120,162900,60496439000,308500,308500,308500,308500,0
|
|
20250120,162800,60496439000,308500,308500,308500,308500,0
|
|
20250120,162700,60496439000,308500,308500,308500,308500,0
|
|
20250120,162600,60496439000,308500,308500,308500,308500,0
|
|
20250120,162500,60496439000,308500,308500,308500,308500,0
|
|
20250120,162400,60496439000,308500,308500,308500,308500,0
|
|
20250120,162300,60496439000,308500,308500,308500,308500,0
|
|
20250120,162200,60496439000,308500,308500,308500,308500,0
|
|
20250120,162100,60496439000,308500,308500,308500,308500,0
|
|
20250120,162000,60496439000,308500,308500,308500,308500,0
|
|
20250120,161900,60496439000,308500,308500,308500,308500,0
|
|
20250120,161800,60496439000,308500,308500,308500,308500,0
|
|
20250120,161700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,161600,60496439000,308500,308500,308500,308500,0
|
|
20250120,161500,60496439000,308500,308500,308500,308500,0
|
|
20250120,161400,60496439000,308500,308500,308500,308500,0
|
|
20250120,161300,60496439000,308500,308500,308500,308500,0
|
|
20250120,161200,60496439000,308500,308500,308500,308500,0
|
|
20250120,161100,60496439000,308500,308500,308500,308500,0
|
|
20250120,161000,60496439000,308500,308500,308500,308500,0
|
|
20250120,160900,60496439000,308500,308500,308500,308500,0
|
|
20250120,160800,60496439000,308500,308500,308500,308500,0
|
|
20250120,160700,60496439000,308500,308500,308500,308500,0
|
|
20250120,160600,60496439000,308500,308500,308500,308500,0
|
|
20250120,160500,60496439000,308500,308500,308500,308500,0
|
|
20250120,160400,60496439000,308500,308500,308500,308500,0
|
|
20250120,160300,60496439000,308500,308500,308500,308500,0
|
|
20250120,160200,60496439000,308500,308500,308500,308500,0
|
|
20250120,160100,60496439000,308500,308500,308500,308500,0
|
|
20250120,160000,60496439000,308500,308500,308500,308500,0
|
|
20250120,155900,60496439000,308500,308500,308500,308500,0
|
|
20250120,155800,60496439000,308500,308500,308500,308500,0
|
|
20250120,155700,60496439000,308500,308500,308500,308500,0
|
|
20250120,155600,60496439000,308500,308500,308500,308500,0
|
|
20250120,155500,60496439000,308500,308500,308500,308500,0
|
|
20250120,155400,60496439000,308500,308500,308500,308500,0
|
|
20250120,155300,60496439000,308500,308500,308500,308500,0
|
|
20250120,155200,60496439000,308500,308500,308500,308500,0
|
|
20250120,155100,60496439000,308500,308500,308500,308500,0
|
|
20250120,155000,60496439000,308500,308500,308500,308500,0
|
|
20250120,154900,60496439000,308500,308500,308500,308500,0
|
|
20250120,154800,60496439000,308500,308500,308500,308500,0
|
|
20250120,154700,60496439000,308500,308500,308500,308500,7093
|
|
20250120,154600,60496439000,308500,308500,308500,308500,0
|
|
20250120,154500,60496439000,308500,308500,308500,308500,0
|
|
20250120,154400,60496439000,308500,308500,308500,308500,0
|
|
20250120,154300,60496439000,308500,308500,308500,308500,0
|
|
20250120,154200,60496439000,308500,308500,308500,308500,0
|
|
20250120,154100,60496439000,308500,308500,308500,308500,0
|
|
20250120,154000,60496439000,308500,308500,308500,308500,0
|
|
20250120,153900,60496439000,308500,308500,308500,308500,0
|
|
20250120,153800,60496439000,308500,308500,308500,308500,0
|
|
20250120,153700,60496439000,308500,308500,308500,308500,0
|
|
20250120,153600,60496439000,308500,308500,308500,308500,0
|
|
20250120,153500,60496439000,308500,308500,308500,308500,0
|
|
20250120,153400,60496439000,308500,308500,308500,308500,0
|
|
20250120,153300,60496439000,308500,308500,308500,308500,0
|
|
20250120,153200,60496439000,308500,308500,308500,308500,0
|
|
20250120,153100,60496439000,308500,308500,308500,308500,0
|
|
20250120,153000,60496439000,308500,308500,308500,308500,7093
|
|
20250120,152900,58308248500,308500,308500,308500,308500,0
|
|
20250120,152800,58308248500,308500,308500,308500,308500,0
|
|
20250120,152700,58308248500,308500,308500,308500,308500,0
|
|
20250120,152600,58308248500,308500,308500,308500,308500,0
|
|
20250120,152500,58308248500,308500,308500,308500,308500,0
|
|
20250120,152400,58308248500,308500,308500,308500,308500,0
|
|
20250120,152300,58308248500,308500,308500,308500,308500,0
|
|
20250120,152200,58308248500,308500,308500,308500,308500,0
|
|
20250120,152100,58308248500,308500,308500,308500,308500,0
|
|
20250120,152000,58308248500,308500,308500,308500,308500,0
|
|
20250120,151900,58308248500,308500,309500,309500,308500,1081
|
|
20250120,151800,57974123000,309500,309500,310000,309000,991
|
|
20250120,151700,57667245000,309500,309000,310000,309000,1905
|
|
20250120,151600,57077583500,309000,309500,310000,309000,1741
|
|
20250120,151500,56538518500,310000,308500,310000,308500,3014
|
|
20250120,151400,55605892500,309000,308500,309000,308500,240
|
|
20250120,151300,55531785500,309000,308000,309000,308000,1621
|
|
20250120,151200,55031830000,308500,308000,308500,307500,2157
|
|
20250120,151100,54367421500,307500,307500,308000,307000,1316
|
|
20250120,151000,53962719000,307500,307000,307500,307000,192
|
|
20250120,150900,53903718000,307000,307500,307500,307000,234
|
|
20250120,150800,53831795000,307500,307000,307500,307000,209
|
|
20250120,150700,53767576000,307000,307000,307500,307000,395
|
|
20250120,150600,53646217000,307000,307000,307500,307000,289
|
|
20250120,150500,53557488000,307000,307500,307500,307000,118
|
|
20250120,150400,53521230500,307500,307500,308000,307000,315
|
|
20250120,150300,53424377000,307500,307500,308000,307500,873
|
|
20250120,150200,53155924500,307500,307500,308000,307500,293
|
|
20250120,150100,53065815000,307500,307500,308000,307500,118
|
|
20250120,150000,53029524500,308000,308000,308000,307500,188
|
|
20250120,145900,52971700000,307500,307500,308000,307500,260
|
|
20250120,145800,52891730500,308000,307500,308500,307500,275
|
|
20250120,145700,52807054500,307500,307000,308000,307000,2227
|
|
20250120,145600,52122267000,307000,307000,307500,307000,512
|
|
20250120,145500,51964985500,307000,307000,307500,307000,848
|
|
20250120,145400,51704568500,307000,307500,308000,307000,1094
|
|
20250120,145300,51368474500,307500,308000,308000,307500,2523
|
|
20250120,145200,50591784000,308500,308000,308500,308000,177
|
|
20250120,145100,50537245000,308000,308500,308500,308000,206
|
|
20250120,145000,50473778500,308000,308000,308500,308000,324
|
|
20250120,144900,50373967000,308000,308000,308500,308000,181
|
|
20250120,144800,50318204500,308000,308500,308500,308000,265
|
|
20250120,144700,50236578000,308000,308000,308500,308000,201
|
|
20250120,144600,50174660500,308000,308000,308500,308000,234
|
|
20250120,144500,50102567000,308000,308500,308500,308000,209
|
|
20250120,144400,50038184500,308000,308000,308500,308000,159
|
|
20250120,144300,49989207000,308000,308500,309000,308000,439
|
|
20250120,144200,49853781000,308500,308500,309000,308500,164
|
|
20250120,144100,49803179500,308500,308500,309000,308500,1443
|
|
20250120,144000,49357814000,309000,308500,309000,308500,338
|
|
20250120,143900,49253479500,308500,308500,309000,308500,139
|
|
20250120,143800,49210580000,308500,308500,309000,308500,211
|
|
20250120,143700,49145475500,309000,308500,309000,308500,67
|
|
20250120,143600,49124794500,308500,308500,309000,308500,398
|
|
20250120,143500,49002007500,308500,308500,309000,308500,74
|
|
20250120,143400,48979164500,308500,308500,309000,308500,195
|
|
20250120,143300,48918996000,308500,309000,309000,308500,39
|
|
20250120,143200,48906955500,308500,308500,309000,308500,85
|
|
20250120,143100,48880724000,308500,308000,309000,308000,112
|
|
20250120,143000,48846164000,308000,309000,309000,308000,1362
|
|
20250120,142900,48425989500,309000,309000,309000,308500,92
|
|
20250120,142800,48397599000,309000,309000,309000,308500,88
|
|
20250120,142700,48370439000,308500,309000,309000,308500,88
|
|
20250120,142600,48343275000,309000,308500,309000,308500,93
|
|
20250120,142500,48314565000,308500,308500,309000,308000,689
|
|
20250120,142400,48101975000,308500,308000,308500,308000,107
|
|
20250120,142300,48068999000,308000,308000,308500,308000,101
|
|
20250120,142200,48037875000,308500,308000,308500,308000,60
|
|
20250120,142100,48019385000,308000,308500,308500,308000,351
|
|
20250120,142000,47911237500,308000,308000,308500,308000,80
|
|
20250120,141900,47886581000,308000,308000,308500,308000,125
|
|
20250120,141800,47848063500,308000,308500,308500,308000,111
|
|
20250120,141700,47813859500,308000,308000,308500,308000,75
|
|
20250120,141600,47790748500,308000,308000,308500,308000,87
|
|
20250120,141500,47763931000,308000,308500,308500,308000,118
|
|
20250120,141400,47727555500,308000,308000,308500,308000,110
|
|
20250120,141300,47693660000,308000,308000,308500,308000,50
|
|
20250120,141200,47678253000,308000,308000,308500,308000,134
|
|
20250120,141100,47636943500,308000,308500,308500,308000,97
|
|
20250120,141000,47607033000,308000,308500,308500,308000,78
|
|
20250120,140900,47582993000,308500,308500,308500,308000,80
|
|
20250120,140800,47558335500,308000,308000,308500,308000,163
|
|
20250120,140700,47508078000,308000,308000,308500,308000,70
|
|
20250120,140600,47486507500,308500,308500,308500,308000,117
|
|
20250120,140500,47450435500,308500,308000,308500,308000,82
|
|
20250120,140400,47425163500,308000,308500,308500,308000,210
|
|
20250120,140300,47360464500,308000,308500,308500,308000,62
|
|
20250120,140200,47341364500,308000,308000,308500,308000,64
|
|
20250120,140100,47321643000,308000,308000,308500,308000,86
|
|
20250120,140000,47295144500,308000,308000,308500,308000,84
|
|
20250120,135900,47269251000,308500,308500,308500,308000,78
|
|
20250120,135800,47245209000,308000,309000,309000,308000,92
|
|
20250120,135700,47216848000,308500,309000,309000,308500,173
|
|
20250120,135600,47163438000,308500,308500,309000,308500,316
|
|
20250120,135500,47065867500,308500,308500,309000,308500,196
|
|
20250120,135400,47005397500,308500,309000,309000,308500,198
|
|
20250120,135300,46944303500,308500,309000,309000,308500,52
|
|
20250120,135200,46928256000,308500,309000,309000,308500,219
|
|
20250120,135100,46860646000,308500,308500,309000,308500,74
|
|
20250120,135000,46837795000,308500,308500,309000,308500,216
|
|
20250120,134900,46771126500,308500,308500,308500,308000,337
|
|
20250120,134800,46667174500,308500,308000,308500,308000,107
|
|
20250120,134700,46634193000,308000,308000,308500,308000,104
|
|
20250120,134600,46602126500,308500,308500,308500,308000,272
|
|
20250120,134500,46518311000,308000,308500,309000,308000,125
|
|
20250120,134400,46479765000,308000,308500,308500,308000,40
|
|
20250120,134300,46467432000,308000,308500,308500,308000,84
|
|
20250120,134200,46441535500,308500,309000,309000,308500,443
|
|
20250120,134100,46304864500,308500,308500,309000,308500,59
|
|
20250120,134000,46286655000,309000,308500,309000,308500,265
|
|
20250120,133900,46204890000,309000,308500,309000,308500,59
|
|
20250120,133800,46186678000,308500,308500,309000,308500,89
|
|
20250120,133700,46159205000,309000,308500,309000,308500,50
|
|
20250120,133600,46143774000,308500,309000,309000,308500,52
|
|
20250120,133500,46127722000,308500,308500,308500,308000,222
|
|
20250120,133400,46059270500,308000,308000,308500,308000,92
|
|
20250120,133300,46030910000,308500,308500,308500,308000,223
|
|
20250120,133200,45962211000,308500,308000,308500,308000,794
|
|
20250120,133100,45717633000,308000,308500,309000,308000,1931
|
|
20250120,133000,45121882000,308500,309500,309500,308500,1818
|
|
20250120,132900,44560127000,309500,309500,309500,309000,82
|
|
20250120,132800,44534767000,309000,309000,309500,309000,125
|
|
20250120,132700,44496130500,309000,309500,309500,309000,35
|
|
20250120,132600,44485306000,309000,309500,309500,309000,135
|
|
20250120,132500,44443540000,309500,309500,309500,309000,152
|
|
20250120,132400,44396548000,309000,309500,309500,309000,43
|
|
20250120,132300,44383253000,309500,309500,309500,309000,85
|
|
20250120,132200,44356971000,309000,309500,310000,309000,190
|
|
20250120,132100,44298171000,309500,310000,310000,309000,529
|
|
20250120,132000,44134435000,309500,309500,310000,309500,78
|
|
20250120,131900,44110288500,309500,309500,310000,309500,70
|
|
20250120,131800,44088606000,310000,310000,310000,309500,802
|
|
20250120,131700,43840012500,310000,309500,310000,309500,26
|
|
20250120,131600,43831960000,309500,309500,310000,309500,182
|
|
20250120,131500,43775622000,310000,310000,310000,309500,1152
|
|
20250120,131400,43419016500,310000,309000,310000,309000,2155
|
|
20250120,131300,42751961000,309000,308500,309500,308500,245
|
|
20250120,131200,42676248000,308500,309000,309000,308500,50
|
|
20250120,131100,42660819000,309000,308500,309000,308500,183
|
|
20250120,131000,42604304000,309000,309000,309000,308500,107
|
|
20250120,130900,42571247000,309000,309500,309500,309000,1181
|
|
20250120,130800,42206297500,309500,309000,309500,309000,404
|
|
20250120,130700,42081440000,309000,309000,309500,309000,53
|
|
20250120,130600,42065055500,309000,309500,309500,309000,75
|
|
20250120,130500,42041870000,309500,309000,309500,309000,51
|
|
20250120,130400,42026096500,309000,309500,309500,309000,59
|
|
20250120,130300,42007851500,309000,309500,309500,309000,186
|
|
20250120,130200,41950309500,309000,309000,309500,309000,48
|
|
20250120,130100,41935462500,309000,309000,309500,309000,102
|
|
20250120,130000,41903921000,309500,309000,309500,309000,77
|
|
20250120,125900,41880103000,309500,309500,309500,309000,77
|
|
20250120,125800,41856296000,309000,309500,309500,309000,66
|
|
20250120,125700,41835889500,309500,309500,309500,309000,57
|
|
20250120,125600,41818269500,309000,308500,309500,308500,74
|
|
20250120,125500,41795397500,309000,308500,309000,308500,348
|
|
20250120,125400,41687970500,309000,308500,309500,308500,178
|
|
20250120,125300,41632943500,308500,308500,309500,308500,256
|
|
20250120,125200,41553767000,309000,309000,309500,308500,69
|
|
20250120,125100,41532441000,309000,309000,309500,308500,150
|
|
20250120,125000,41486111500,308500,309000,309500,308500,170
|
|
20250120,124900,41433586000,308500,309000,309000,308500,151
|
|
20250120,124800,41386993500,308500,309500,309500,308500,103
|
|
20250120,124700,41355178000,309000,309000,309500,308500,796
|
|
20250120,124600,41109250500,309000,309500,309500,309000,41
|
|
20250120,124500,41096577000,309500,309500,309500,309000,143
|
|
20250120,124400,41052335500,309500,309000,309500,309000,56
|
|
20250120,124300,41035019500,309000,309500,309500,309000,97
|
|
20250120,124200,41005042000,309500,309000,309500,309000,60
|
|
20250120,124100,40986484000,309000,309000,309500,309000,171
|
|
20250120,124000,40933634500,309500,309500,309500,309000,96
|
|
20250120,123900,40903946000,309500,309500,309500,309000,54
|
|
20250120,123800,40887255500,309500,309000,309500,308500,84
|
|
20250120,123700,40861297000,309000,309000,309000,308500,131
|
|
20250120,123600,40820831500,309000,309000,309000,308500,214
|
|
20250120,123500,40754750000,309000,308500,309000,308500,94
|
|
20250120,123400,40725737500,308500,309000,309000,308500,48
|
|
20250120,123300,40710919000,309000,308500,309000,308500,96
|
|
20250120,123200,40681280500,308500,308500,309000,308500,176
|
|
20250120,123100,40626943500,309000,308500,309000,308500,224
|
|
20250120,123000,40557785500,308500,308500,309000,308500,451
|
|
20250120,122900,40418620000,308500,308500,309000,308500,163
|
|
20250120,122800,40368329000,308500,308500,309000,308500,67
|
|
20250120,122700,40347643000,308500,309500,309500,308500,1444
|
|
20250120,122600,39901521500,309500,309000,309500,309000,73
|
|
20250120,122500,39878953500,309500,309500,309500,309000,221
|
|
20250120,122400,39810616000,309500,309000,310000,309000,459
|
|
20250120,122300,39668594500,309000,309500,309500,309000,96
|
|
20250120,122200,39638914500,309000,309000,309500,309000,139
|
|
20250120,122100,39595904500,309500,309500,309500,309000,96
|
|
20250120,122000,39566219500,309500,310000,310000,309000,1007
|
|
20250120,121900,39254611000,309500,309500,310000,309500,59
|
|
20250120,121800,39236343000,310000,310500,310500,309500,251
|
|
20250120,121700,39158542500,310000,310000,310500,309500,70
|
|
20250120,121600,39136844000,309500,309500,310500,309500,211
|
|
20250120,121500,39071473000,310000,310500,310500,309500,95
|
|
20250120,121400,39042014500,310000,310000,310500,310000,203
|
|
20250120,121300,38979076000,310500,310000,310500,310000,284
|
|
20250120,121200,38890993500,310000,310500,310500,310000,70
|
|
20250120,121100,38869284500,310000,310500,310500,309500,187
|
|
20250120,121000,38811308500,310000,310000,310500,309500,762
|
|
20250120,120900,38575209500,310000,310500,310500,310000,83
|
|
20250120,120800,38549463000,310000,310500,310500,310000,207
|
|
20250120,120700,38485259000,310500,310000,310500,310000,93
|
|
20250120,120600,38456422500,310000,310500,310500,310000,323
|
|
20250120,120500,38356237000,310500,310000,310500,310000,52
|
|
20250120,120400,38340105000,310000,310000,310500,310000,69
|
|
20250120,120300,38318709500,310000,310000,310500,310000,96
|
|
20250120,120200,38288939500,310000,310000,310500,310000,580
|
|
20250120,120100,38108932000,310500,310000,310500,310000,240
|
|
20250120,120000,38034467500,310500,310500,310500,310000,201
|
|
20250120,115900,37972099500,310500,310000,310500,310000,138
|
|
20250120,115800,37929307000,310500,310500,310500,310000,45
|
|
20250120,115700,37915347000,310000,310500,310500,310000,111
|
|
20250120,115600,37880926500,310500,310000,310500,310000,111
|
|
20250120,115500,37846507500,310000,309000,310500,309000,1768
|
|
20250120,115400,37298993000,309000,309500,309500,309000,107
|
|
20250120,115300,37265906000,309500,309000,309500,308500,643
|
|
20250120,115200,37067217000,309000,309000,309500,309000,62
|
|
20250120,115100,37048053000,309000,309000,309500,308500,103
|
|
20250120,115000,37016234000,309000,309500,309500,308500,212
|
|
20250120,114900,36950722000,309500,309000,309500,309000,329
|
|
20250120,114800,36849050500,309000,309000,309500,309000,90
|
|
20250120,114700,36821235500,309000,309000,309500,309000,93
|
|
20250120,114600,36792490000,309000,309000,309500,309000,116
|
|
20250120,114500,36756637500,309000,309500,309500,309000,56
|
|
20250120,114400,36739328000,309500,309000,309500,309000,72
|
|
20250120,114300,36717068500,309000,309000,309500,309000,286
|
|
20250120,114200,36628681000,309500,309500,309500,309000,126
|
|
20250120,114100,36589732000,309500,309500,309500,309000,494
|
|
20250120,114000,36437080500,309000,309000,309500,309000,84
|
|
20250120,113900,36411113500,309000,309000,309500,309000,112
|
|
20250120,113800,36376491500,309500,309000,309500,309000,53
|
|
20250120,113700,36360107000,309500,309000,309500,309000,142
|
|
20250120,113600,36316217500,309000,309500,309500,309000,58
|
|
20250120,113500,36298290000,309000,309000,309500,309000,128
|
|
20250120,113400,36258717000,309000,309500,310000,309000,417
|
|
20250120,113300,36129712500,309500,310000,310000,309500,142
|
|
20250120,113200,36085759000,309500,309500,310000,309500,600
|
|
20250120,113100,35900044500,309500,310000,310000,309500,95
|
|
20250120,113000,35870630500,310000,309500,310000,309000,244
|
|
20250120,112900,35795115500,310000,309500,310000,309500,215
|
|
20250120,112800,35728559000,309500,309500,310000,309500,59
|
|
20250120,112700,35710293500,309500,310000,310000,309500,162
|
|
20250120,112600,35660143000,310000,309500,310000,309500,136
|
|
20250120,112500,35618047000,309500,309500,310000,309500,152
|
|
20250120,112400,35570992000,309500,310000,310000,309500,125
|
|
20250120,112300,35532280500,309500,310000,310000,309500,103
|
|
20250120,112200,35500398500,310000,309500,310000,309500,139
|
|
20250120,112100,35457361500,309500,310000,310000,309500,61
|
|
20250120,112000,35438477500,309500,310000,310000,309500,174
|
|
20250120,111900,35384614000,310000,310000,310000,309500,79
|
|
20250120,111800,35360141000,309500,310000,310500,309500,152
|
|
20250120,111700,35313024500,310000,310000,310500,310000,158
|
|
20250120,111600,35264036000,310500,310000,310500,310000,58
|
|
20250120,111500,35246050500,310000,310000,310500,310000,222
|
|
20250120,111400,35177204500,310000,310500,310500,310000,60
|
|
20250120,111300,35158596000,310000,310500,310500,310000,95
|
|
20250120,111200,35129123000,310000,310500,310500,310000,112
|
|
20250120,111100,35094402500,310000,310500,310500,310000,128
|
|
20250120,111000,35054719000,310000,310000,310500,310000,273
|
|
20250120,110900,34970081000,310000,310500,310500,310000,56
|
|
20250120,110800,34952717500,310000,310000,310500,310000,74
|
|
20250120,110700,34929770500,310000,310500,310500,310000,129
|
|
20250120,110600,34889767500,310500,310500,310500,310000,56
|
|
20250120,110500,34872399000,310500,310500,310500,310000,100
|
|
20250120,110400,34841367000,310500,310000,310500,310000,118
|
|
20250120,110300,34804774500,310000,310500,310500,310000,88
|
|
20250120,110200,34777473500,310000,311000,311000,310000,1280
|
|
20250120,110100,34380032500,310500,310500,311000,310500,110
|
|
20250120,110000,34345869500,311000,310500,311000,310500,76
|
|
20250120,105900,34322264000,310500,310500,311000,310500,282
|
|
20250120,105800,34234699500,310500,310000,311000,310000,709
|
|
20250120,105700,34014548000,310500,311000,311000,310500,673
|
|
20250120,105600,33805575500,310500,310500,311000,310000,313
|
|
20250120,105500,33708355500,310500,311000,311000,310500,250
|
|
20250120,105400,33630727000,310500,310500,311000,310500,578
|
|
20250120,105300,33451164000,310500,310500,311000,310500,109
|
|
20250120,105200,33417304000,310500,311000,311000,310500,277
|
|
20250120,105100,33331280500,310500,311000,311000,310500,128
|
|
20250120,105000,33291517000,310500,310500,311000,310500,341
|
|
20250120,104900,33185600500,310500,311000,311000,310500,144
|
|
20250120,104800,33140838500,311000,310500,311000,310000,1282
|
|
20250120,104700,32742867000,310500,310000,310500,310000,278
|
|
20250120,104600,32656680000,310000,310000,310500,310000,116
|
|
20250120,104500,32620696500,310500,310000,310500,310000,147
|
|
20250120,104400,32575098500,310000,310000,310500,310000,222
|
|
20250120,104300,32506273000,310000,309500,310000,309500,351
|
|
20250120,104200,32397498000,309500,310000,310000,309500,83
|
|
20250120,104100,32371782000,310000,310500,310500,309500,394
|
|
20250120,104000,32249646500,310500,309500,310500,309000,2835
|
|
20250120,103900,31370961000,309000,309000,309000,308500,355
|
|
20250120,103800,31261286000,308500,308500,309000,308000,89
|
|
20250120,103700,31233842000,308500,308500,309000,308500,196
|
|
20250120,103600,31173364000,308500,309000,309000,308500,216
|
|
20250120,103500,31106721500,309000,308500,309000,308500,147
|
|
20250120,103400,31061370500,308500,309000,309000,308500,194
|
|
20250120,103300,31001512500,308500,309000,309000,308500,87
|
|
20250120,103200,30974665500,308500,308500,309000,308500,204
|
|
20250120,103100,30911726500,308500,308500,309000,308000,887
|
|
20250120,103000,30638095000,308500,309000,309000,308500,114
|
|
20250120,102900,30602920500,309000,309000,309000,308500,110
|
|
20250120,102800,30568981500,309000,309000,309000,308500,444
|
|
20250120,102700,30431813500,309000,309500,309500,309000,159
|
|
20250120,102600,30382673000,309500,309500,310000,309000,345
|
|
20250120,102500,30275940000,310000,309500,310000,309500,429
|
|
20250120,102400,30143142500,310000,310000,310000,309500,329
|
|
20250120,102300,30041229000,309500,308500,309500,308500,1306
|
|
20250120,102200,29637422000,309000,308500,309500,308500,547
|
|
20250120,102100,29468433000,308500,308500,309000,308000,811
|
|
20250120,102000,29218143000,308500,308500,308500,307500,292
|
|
20250120,101900,29128183000,308000,308000,308500,308000,332
|
|
20250120,101800,29025920500,308000,308000,308500,308000,330
|
|
20250120,101700,28924276500,308000,308000,308500,308000,382
|
|
20250120,101600,28806609000,308500,308500,308500,308000,86
|
|
20250120,101500,28780093000,308500,308500,309000,308000,455
|
|
20250120,101400,28639790500,308000,308500,308500,308000,423
|
|
20250120,101300,28509496500,308500,309000,309000,308000,1157
|
|
20250120,101200,28152516000,309000,308500,309500,308500,695
|
|
20250120,101100,27937755500,308500,309000,309000,308500,207
|
|
20250120,101000,27873812000,309500,309000,309500,308500,316
|
|
20250120,100900,27776167000,309000,309500,309500,309000,274
|
|
20250120,100800,27691490000,309000,309000,309500,309000,501
|
|
20250120,100700,27536676500,309500,310000,310000,309000,1179
|
|
20250120,100600,27171821000,310000,310000,310000,309500,921
|
|
20250120,100500,26886338000,310000,310000,310500,310000,426
|
|
20250120,100400,26754270000,310500,310000,310500,310000,142
|
|
20250120,100300,26710241000,310500,310500,310500,310000,54
|
|
20250120,100200,26693488000,310000,310500,311000,310000,190
|
|
20250120,100100,26634504500,310500,310500,310500,310000,732
|
|
20250120,100000,26407239000,310500,310000,310500,310000,416
|
|
20250120,095900,26278128500,310500,310000,310500,310000,468
|
|
20250120,095800,26132995000,310000,310500,310500,310000,280
|
|
20250120,095700,26046170500,310500,310000,310500,310000,337
|
|
20250120,095600,25941685500,310000,310000,310500,309500,512
|
|
20250120,095500,25782887000,309500,310000,310000,309500,245
|
|
20250120,095400,25706975500,310000,309500,310000,309500,411
|
|
20250120,095300,25579614000,309500,309000,309500,308500,907
|
|
20250120,095200,25299286000,308500,308000,309000,308000,748
|
|
20250120,095100,25068560000,308500,308500,308500,308000,314
|
|
20250120,095000,24971820500,308500,309000,309000,308000,786
|
|
20250120,094900,24729446500,309000,309000,309500,308500,782
|
|
20250120,094800,24487829500,309000,310500,310500,309000,1944
|
|
20250120,094700,23885630500,310500,311000,311000,310000,621
|
|
20250120,094600,23692937500,310500,310500,311000,310000,505
|
|
20250120,094500,23536032500,311000,310500,311500,310500,1804
|
|
20250120,094400,22974802500,310500,311000,311000,310500,769
|
|
20250120,094300,22735792000,311000,311000,311500,310500,991
|
|
20250120,094200,22427541000,311000,310500,311500,310000,1184
|
|
20250120,094100,22059607500,310000,310000,310500,309500,499
|
|
20250120,094000,21904860000,310000,310000,310000,309500,1115
|
|
20250120,093900,21559265000,310000,310000,310000,309500,525
|
|
20250120,093800,21396736500,310000,310000,310500,309500,1603
|
|
20250120,093700,20899603000,310000,310000,310500,310000,303
|
|
20250120,093600,20805572500,310000,310000,310500,309500,333
|
|
20250120,093500,20702339000,310000,310500,310500,309500,1919
|
|
20250120,093400,20107594000,310500,310000,311000,310000,3393
|
|
20250120,093300,19053356500,310500,309500,310500,309000,1761
|
|
20250120,093200,18507533500,309500,310000,310000,308500,1256
|
|
20250120,093100,18118896000,309500,309500,310000,309000,1211
|
|
20250120,093000,17744043000,309000,308500,309500,308500,823
|
|
20250120,092900,17489809500,308500,308500,309000,308000,1450
|
|
20250120,092800,17042806000,308500,309000,309000,308000,789
|
|
20250120,092700,16799328000,309000,308500,309000,308000,781
|
|
20250120,092600,16558419500,308500,307000,308500,307000,1582
|
|
20250120,092500,16071730500,307000,307000,307500,307000,235
|
|
20250120,092400,15999569500,307500,308000,308000,307000,935
|
|
20250120,092300,15712059500,308000,307500,308000,307000,657
|
|
20250120,092200,15510271500,307500,307500,308000,307000,1243
|
|
20250120,092100,15128233000,307500,307000,308000,307000,690
|
|
20250120,092000,14916218500,307500,306500,307500,306500,945
|
|
20250120,091900,14626144000,306500,305000,307000,305000,1998
|
|
20250120,091800,14014437500,305500,305000,305500,304500,3003
|
|
20250120,091700,13098518500,305000,305000,305500,304500,936
|
|
20250120,091600,12812989000,304500,305500,305500,304500,1410
|
|
20250120,091500,12383029000,305500,306000,306500,305000,1089
|
|
20250120,091400,12049964500,305500,305000,306000,304500,1163
|
|
20250120,091300,11694750500,305000,304500,306000,304500,1626
|
|
20250120,091200,11198673500,305000,305500,305500,304500,1255
|
|
20250120,091100,10815953000,305500,306500,306500,305500,1032
|
|
20250120,091000,10500248000,306500,304000,306500,303500,3949
|
|
20250120,090900,9296622500,304000,306000,306500,304000,7802
|
|
20250120,090800,6914200000,306000,306500,306500,306000,975
|
|
20250120,090700,6615626000,306500,307000,307500,306000,2423
|
|
20250120,090600,5872411000,307000,306500,307500,306000,2174
|
|
20250120,090500,5205315500,306500,307500,307500,306000,2271
|
|
20250120,090400,4508471000,307500,309000,309000,307000,1871
|
|
20250120,090300,3932609000,309000,308000,309500,308000,1497
|
|
20250120,090200,3470187000,308000,307000,308000,306500,1256
|
|
20250120,090100,3084574500,307000,309500,310000,306000,2109
|
|
20250120,090000,2435732000,309500,310500,311000,309000,7760
|