725 lines
40 KiB
CSV
725 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,210200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,210100,63025831250,24850,24850,24850,24850,0
|
|
20250116,210000,63025831250,24850,24850,24850,24850,0
|
|
20250116,205900,63025831250,24850,24850,24850,24850,0
|
|
20250116,205800,63025831250,24850,24850,24850,24850,0
|
|
20250116,205700,63025831250,24850,24850,24850,24850,0
|
|
20250116,205600,63025831250,24850,24850,24850,24850,0
|
|
20250116,205500,63025831250,24850,24850,24850,24850,0
|
|
20250116,205400,63025831250,24850,24850,24850,24850,0
|
|
20250116,205300,63025831250,24850,24850,24850,24850,0
|
|
20250116,205200,63025831250,24850,24850,24850,24850,0
|
|
20250116,205100,63025831250,24850,24850,24850,24850,0
|
|
20250116,205000,63025831250,24850,24850,24850,24850,0
|
|
20250116,204900,63025831250,24850,24850,24850,24850,0
|
|
20250116,204800,63025831250,24850,24850,24850,24850,0
|
|
20250116,204700,63025831250,24850,24850,24850,24850,0
|
|
20250116,204600,63025831250,24850,24850,24850,24850,0
|
|
20250116,204500,63025831250,24850,24850,24850,24850,0
|
|
20250116,204400,63025831250,24850,24850,24850,24850,0
|
|
20250116,204300,63025831250,24850,24850,24850,24850,0
|
|
20250116,204200,63025831250,24850,24850,24850,24850,0
|
|
20250116,204100,63025831250,24850,24850,24850,24850,0
|
|
20250116,204000,63025831250,24850,24850,24850,24850,0
|
|
20250116,203900,63025831250,24850,24850,24850,24850,0
|
|
20250116,203800,63025831250,24850,24850,24850,24850,0
|
|
20250116,203700,63025831250,24850,24850,24850,24850,0
|
|
20250116,203600,63025831250,24850,24850,24850,24850,0
|
|
20250116,203500,63025831250,24850,24850,24850,24850,0
|
|
20250116,203400,63025831250,24850,24850,24850,24850,0
|
|
20250116,203300,63025831250,24850,24850,24850,24850,0
|
|
20250116,203200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,203100,63025831250,24850,24850,24850,24850,0
|
|
20250116,203000,63025831250,24850,24850,24850,24850,0
|
|
20250116,202900,63025831250,24850,24850,24850,24850,0
|
|
20250116,202800,63025831250,24850,24850,24850,24850,0
|
|
20250116,202700,63025831250,24850,24850,24850,24850,0
|
|
20250116,202600,63025831250,24850,24850,24850,24850,0
|
|
20250116,202500,63025831250,24850,24850,24850,24850,0
|
|
20250116,202400,63025831250,24850,24850,24850,24850,0
|
|
20250116,202300,63025831250,24850,24850,24850,24850,0
|
|
20250116,202200,63025831250,24850,24850,24850,24850,0
|
|
20250116,202100,63025831250,24850,24850,24850,24850,0
|
|
20250116,202000,63025831250,24850,24850,24850,24850,0
|
|
20250116,201900,63025831250,24850,24850,24850,24850,0
|
|
20250116,201800,63025831250,24850,24850,24850,24850,0
|
|
20250116,201700,63025831250,24850,24850,24850,24850,0
|
|
20250116,201600,63025831250,24850,24850,24850,24850,0
|
|
20250116,201500,63025831250,24850,24850,24850,24850,0
|
|
20250116,201400,63025831250,24850,24850,24850,24850,0
|
|
20250116,201300,63025831250,24850,24850,24850,24850,0
|
|
20250116,201200,63025831250,24850,24850,24850,24850,0
|
|
20250116,201100,63025831250,24850,24850,24850,24850,0
|
|
20250116,201000,63025831250,24850,24850,24850,24850,0
|
|
20250116,200900,63025831250,24850,24850,24850,24850,0
|
|
20250116,200800,63025831250,24850,24850,24850,24850,0
|
|
20250116,200700,63025831250,24850,24850,24850,24850,0
|
|
20250116,200600,63025831250,24850,24850,24850,24850,0
|
|
20250116,200500,63025831250,24850,24850,24850,24850,0
|
|
20250116,200400,63025831250,24850,24850,24850,24850,0
|
|
20250116,200300,63025831250,24850,24850,24850,24850,0
|
|
20250116,200200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,200100,63025831250,24850,24850,24850,24850,0
|
|
20250116,200000,63025831250,24850,24850,24850,24850,0
|
|
20250116,195900,63025831250,24850,24850,24850,24850,0
|
|
20250116,195800,63025831250,24850,24850,24850,24850,0
|
|
20250116,195700,63025831250,24850,24850,24850,24850,0
|
|
20250116,195600,63025831250,24850,24850,24850,24850,0
|
|
20250116,195500,63025831250,24850,24850,24850,24850,0
|
|
20250116,195400,63025831250,24850,24850,24850,24850,0
|
|
20250116,195300,63025831250,24850,24850,24850,24850,0
|
|
20250116,195200,63025831250,24850,24850,24850,24850,0
|
|
20250116,195100,63025831250,24850,24850,24850,24850,0
|
|
20250116,195000,63025831250,24850,24850,24850,24850,0
|
|
20250116,194900,63025831250,24850,24850,24850,24850,0
|
|
20250116,194800,63025831250,24850,24850,24850,24850,0
|
|
20250116,194700,63025831250,24850,24850,24850,24850,0
|
|
20250116,194600,63025831250,24850,24850,24850,24850,0
|
|
20250116,194500,63025831250,24850,24850,24850,24850,0
|
|
20250116,194400,63025831250,24850,24850,24850,24850,0
|
|
20250116,194300,63025831250,24850,24850,24850,24850,0
|
|
20250116,194200,63025831250,24850,24850,24850,24850,0
|
|
20250116,194100,63025831250,24850,24850,24850,24850,0
|
|
20250116,194000,63025831250,24850,24850,24850,24850,0
|
|
20250116,193900,63025831250,24850,24850,24850,24850,0
|
|
20250116,193800,63025831250,24850,24850,24850,24850,0
|
|
20250116,193700,63025831250,24850,24850,24850,24850,0
|
|
20250116,193600,63025831250,24850,24850,24850,24850,0
|
|
20250116,193500,63025831250,24850,24850,24850,24850,0
|
|
20250116,193400,63025831250,24850,24850,24850,24850,0
|
|
20250116,193300,63025831250,24850,24850,24850,24850,0
|
|
20250116,193200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,193100,63025831250,24850,24850,24850,24850,0
|
|
20250116,193000,63025831250,24850,24850,24850,24850,0
|
|
20250116,192900,63025831250,24850,24850,24850,24850,0
|
|
20250116,192800,63025831250,24850,24850,24850,24850,0
|
|
20250116,192700,63025831250,24850,24850,24850,24850,0
|
|
20250116,192600,63025831250,24850,24850,24850,24850,0
|
|
20250116,192500,63025831250,24850,24850,24850,24850,0
|
|
20250116,192400,63025831250,24850,24850,24850,24850,0
|
|
20250116,192300,63025831250,24850,24850,24850,24850,0
|
|
20250116,192200,63025831250,24850,24850,24850,24850,0
|
|
20250116,192100,63025831250,24850,24850,24850,24850,0
|
|
20250116,192000,63025831250,24850,24850,24850,24850,0
|
|
20250116,191900,63025831250,24850,24850,24850,24850,0
|
|
20250116,191800,63025831250,24850,24850,24850,24850,0
|
|
20250116,191700,63025831250,24850,24850,24850,24850,0
|
|
20250116,191600,63025831250,24850,24850,24850,24850,0
|
|
20250116,191500,63025831250,24850,24850,24850,24850,0
|
|
20250116,191400,63025831250,24850,24850,24850,24850,0
|
|
20250116,191300,63025831250,24850,24850,24850,24850,0
|
|
20250116,191200,63025831250,24850,24850,24850,24850,0
|
|
20250116,191100,63025831250,24850,24850,24850,24850,0
|
|
20250116,191000,63025831250,24850,24850,24850,24850,0
|
|
20250116,190900,63025831250,24850,24850,24850,24850,0
|
|
20250116,190800,63025831250,24850,24850,24850,24850,0
|
|
20250116,190700,63025831250,24850,24850,24850,24850,0
|
|
20250116,190600,63025831250,24850,24850,24850,24850,0
|
|
20250116,190500,63025831250,24850,24850,24850,24850,0
|
|
20250116,190400,63025831250,24850,24850,24850,24850,0
|
|
20250116,190300,63025831250,24850,24850,24850,24850,0
|
|
20250116,190200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,190100,63025831250,24850,24850,24850,24850,0
|
|
20250116,190000,63025831250,24850,24850,24850,24850,0
|
|
20250116,185900,63025831250,24850,24850,24850,24850,0
|
|
20250116,185800,63025831250,24850,24850,24850,24850,0
|
|
20250116,185700,63025831250,24850,24850,24850,24850,0
|
|
20250116,185600,63025831250,24850,24850,24850,24850,0
|
|
20250116,185500,63025831250,24850,24850,24850,24850,0
|
|
20250116,185400,63025831250,24850,24850,24850,24850,0
|
|
20250116,185300,63025831250,24850,24850,24850,24850,0
|
|
20250116,185200,63025831250,24850,24850,24850,24850,0
|
|
20250116,185100,63025831250,24850,24850,24850,24850,0
|
|
20250116,185000,63025831250,24850,24850,24850,24850,0
|
|
20250116,184900,63025831250,24850,24850,24850,24850,0
|
|
20250116,184800,63025831250,24850,24850,24850,24850,0
|
|
20250116,184700,63025831250,24850,24850,24850,24850,0
|
|
20250116,184600,63025831250,24850,24850,24850,24850,0
|
|
20250116,184500,63025831250,24850,24850,24850,24850,0
|
|
20250116,184400,63025831250,24850,24850,24850,24850,0
|
|
20250116,184300,63025831250,24850,24850,24850,24850,0
|
|
20250116,184200,63025831250,24850,24850,24850,24850,0
|
|
20250116,184100,63025831250,24850,24850,24850,24850,0
|
|
20250116,184000,63025831250,24850,24850,24850,24850,0
|
|
20250116,183900,63025831250,24850,24850,24850,24850,0
|
|
20250116,183800,63025831250,24850,24850,24850,24850,0
|
|
20250116,183700,63025831250,24850,24850,24850,24850,0
|
|
20250116,183600,63025831250,24850,24850,24850,24850,0
|
|
20250116,183500,63025831250,24850,24850,24850,24850,0
|
|
20250116,183400,63025831250,24850,24850,24850,24850,0
|
|
20250116,183300,63025831250,24850,24850,24850,24850,0
|
|
20250116,183200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,183100,63025831250,24850,24850,24850,24850,0
|
|
20250116,183000,63025831250,24850,24850,24850,24850,0
|
|
20250116,182900,63025831250,24850,24850,24850,24850,0
|
|
20250116,182800,63025831250,24850,24850,24850,24850,0
|
|
20250116,182700,63025831250,24850,24850,24850,24850,0
|
|
20250116,182600,63025831250,24850,24850,24850,24850,0
|
|
20250116,182500,63025831250,24850,24850,24850,24850,0
|
|
20250116,182400,63025831250,24850,24850,24850,24850,0
|
|
20250116,182300,63025831250,24850,24850,24850,24850,0
|
|
20250116,182200,63025831250,24850,24850,24850,24850,0
|
|
20250116,182100,63025831250,24850,24850,24850,24850,0
|
|
20250116,182000,63025831250,24850,24850,24850,24850,0
|
|
20250116,181900,63025831250,24850,24850,24850,24850,0
|
|
20250116,181800,63025831250,24850,24850,24850,24850,0
|
|
20250116,181700,63025831250,24850,24850,24850,24850,0
|
|
20250116,181600,63025831250,24850,24850,24850,24850,0
|
|
20250116,181500,63025831250,24850,24850,24850,24850,0
|
|
20250116,181400,63025831250,24850,24850,24850,24850,0
|
|
20250116,181300,63025831250,24850,24850,24850,24850,0
|
|
20250116,181200,63025831250,24850,24850,24850,24850,0
|
|
20250116,181100,63025831250,24850,24850,24850,24850,0
|
|
20250116,181000,63025831250,24850,24850,24850,24850,0
|
|
20250116,180900,63025831250,24850,24850,24850,24850,0
|
|
20250116,180800,63025831250,24850,24850,24850,24850,0
|
|
20250116,180700,63025831250,24850,24850,24850,24850,0
|
|
20250116,180600,63025831250,24850,24850,24850,24850,0
|
|
20250116,180500,63025831250,24850,24850,24850,24850,0
|
|
20250116,180400,63025831250,24850,24850,24850,24850,0
|
|
20250116,180300,63025831250,24850,24850,24850,24850,0
|
|
20250116,180200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,180100,63025831250,24850,24850,24850,24850,0
|
|
20250116,180000,63025831250,24850,24850,24850,24850,0
|
|
20250116,175900,63025831250,24850,24850,24850,24850,0
|
|
20250116,175800,63025831250,24850,24850,24850,24850,0
|
|
20250116,175700,63025831250,24850,24850,24850,24850,0
|
|
20250116,175600,63025831250,24850,24850,24850,24850,0
|
|
20250116,175500,63025831250,24850,24850,24850,24850,0
|
|
20250116,175400,63025831250,24850,24850,24850,24850,0
|
|
20250116,175300,63025831250,24850,24850,24850,24850,0
|
|
20250116,175200,63025831250,24850,24850,24850,24850,0
|
|
20250116,175100,63025831250,24850,24850,24850,24850,0
|
|
20250116,175000,63025831250,24850,24850,24850,24850,0
|
|
20250116,174900,63025831250,24850,24850,24850,24850,0
|
|
20250116,174800,63025831250,24850,24850,24850,24850,0
|
|
20250116,174700,63025831250,24850,24850,24850,24850,0
|
|
20250116,174600,63025831250,24850,24850,24850,24850,0
|
|
20250116,174500,63025831250,24850,24850,24850,24850,0
|
|
20250116,174400,63025831250,24850,24850,24850,24850,0
|
|
20250116,174300,63025831250,24850,24850,24850,24850,0
|
|
20250116,174200,63025831250,24850,24850,24850,24850,0
|
|
20250116,174100,63025831250,24850,24850,24850,24850,0
|
|
20250116,174000,63025831250,24850,24850,24850,24850,0
|
|
20250116,173900,63025831250,24850,24850,24850,24850,0
|
|
20250116,173800,63025831250,24850,24850,24850,24850,0
|
|
20250116,173700,63025831250,24850,24850,24850,24850,0
|
|
20250116,173600,63025831250,24850,24850,24850,24850,0
|
|
20250116,173500,63025831250,24850,24850,24850,24850,0
|
|
20250116,173400,63025831250,24850,24850,24850,24850,0
|
|
20250116,173300,63025831250,24850,24850,24850,24850,0
|
|
20250116,173200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,173100,63025831250,24850,24850,24850,24850,0
|
|
20250116,173000,63025831250,24850,24850,24850,24850,0
|
|
20250116,172900,63025831250,24850,24850,24850,24850,0
|
|
20250116,172800,63025831250,24850,24850,24850,24850,0
|
|
20250116,172700,63025831250,24850,24850,24850,24850,0
|
|
20250116,172600,63025831250,24850,24850,24850,24850,0
|
|
20250116,172500,63025831250,24850,24850,24850,24850,0
|
|
20250116,172400,63025831250,24850,24850,24850,24850,0
|
|
20250116,172300,63025831250,24850,24850,24850,24850,0
|
|
20250116,172200,63025831250,24850,24850,24850,24850,0
|
|
20250116,172100,63025831250,24850,24850,24850,24850,0
|
|
20250116,172000,63025831250,24850,24850,24850,24850,0
|
|
20250116,171900,63025831250,24850,24850,24850,24850,0
|
|
20250116,171800,63025831250,24850,24850,24850,24850,0
|
|
20250116,171700,63025831250,24850,24850,24850,24850,0
|
|
20250116,171600,63025831250,24850,24850,24850,24850,0
|
|
20250116,171500,63025831250,24850,24850,24850,24850,0
|
|
20250116,171400,63025831250,24850,24850,24850,24850,0
|
|
20250116,171300,63025831250,24850,24850,24850,24850,0
|
|
20250116,171200,63025831250,24850,24850,24850,24850,0
|
|
20250116,171100,63025831250,24850,24850,24850,24850,0
|
|
20250116,171000,63025831250,24850,24850,24850,24850,0
|
|
20250116,170900,63025831250,24850,24850,24850,24850,0
|
|
20250116,170800,63025831250,24850,24850,24850,24850,0
|
|
20250116,170700,63025831250,24850,24850,24850,24850,0
|
|
20250116,170600,63025831250,24850,24850,24850,24850,0
|
|
20250116,170500,63025831250,24850,24850,24850,24850,0
|
|
20250116,170400,63025831250,24850,24850,24850,24850,0
|
|
20250116,170300,63025831250,24850,24850,24850,24850,0
|
|
20250116,170200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,170100,63025831250,24850,24850,24850,24850,0
|
|
20250116,170000,63025831250,24850,24850,24850,24850,0
|
|
20250116,165900,63025831250,24850,24850,24850,24850,0
|
|
20250116,165800,63025831250,24850,24850,24850,24850,0
|
|
20250116,165700,63025831250,24850,24850,24850,24850,0
|
|
20250116,165600,63025831250,24850,24850,24850,24850,0
|
|
20250116,165500,63025831250,24850,24850,24850,24850,0
|
|
20250116,165400,63025831250,24850,24850,24850,24850,0
|
|
20250116,165300,63025831250,24850,24850,24850,24850,0
|
|
20250116,165200,63025831250,24850,24850,24850,24850,0
|
|
20250116,165100,63025831250,24850,24850,24850,24850,0
|
|
20250116,165000,63025831250,24850,24850,24850,24850,0
|
|
20250116,164900,63025831250,24850,24850,24850,24850,0
|
|
20250116,164800,63025831250,24850,24850,24850,24850,0
|
|
20250116,164700,63025831250,24850,24850,24850,24850,0
|
|
20250116,164600,63025831250,24850,24850,24850,24850,0
|
|
20250116,164500,63025831250,24850,24850,24850,24850,0
|
|
20250116,164400,63025831250,24850,24850,24850,24850,0
|
|
20250116,164300,63025831250,24850,24850,24850,24850,0
|
|
20250116,164200,63025831250,24850,24850,24850,24850,0
|
|
20250116,164100,63025831250,24850,24850,24850,24850,0
|
|
20250116,164000,63025831250,24850,24850,24850,24850,0
|
|
20250116,163900,63025831250,24850,24850,24850,24850,0
|
|
20250116,163800,63025831250,24850,24850,24850,24850,0
|
|
20250116,163700,63025831250,24850,24850,24850,24850,0
|
|
20250116,163600,63025831250,24850,24850,24850,24850,0
|
|
20250116,163500,63025831250,24850,24850,24850,24850,0
|
|
20250116,163400,63025831250,24850,24850,24850,24850,0
|
|
20250116,163300,63025831250,24850,24850,24850,24850,0
|
|
20250116,163200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,163100,63025831250,24850,24850,24850,24850,0
|
|
20250116,163000,63025831250,24850,24850,24850,24850,0
|
|
20250116,162900,63025831250,24850,24850,24850,24850,0
|
|
20250116,162800,63025831250,24850,24850,24850,24850,0
|
|
20250116,162700,63025831250,24850,24850,24850,24850,0
|
|
20250116,162600,63025831250,24850,24850,24850,24850,0
|
|
20250116,162500,63025831250,24850,24850,24850,24850,0
|
|
20250116,162400,63025831250,24850,24850,24850,24850,0
|
|
20250116,162300,63025831250,24850,24850,24850,24850,0
|
|
20250116,162200,63025831250,24850,24850,24850,24850,0
|
|
20250116,162100,63025831250,24850,24850,24850,24850,0
|
|
20250116,162000,63025831250,24850,24850,24850,24850,0
|
|
20250116,161900,63025831250,24850,24850,24850,24850,0
|
|
20250116,161800,63025831250,24850,24850,24850,24850,0
|
|
20250116,161700,63025831250,24850,24850,24850,24850,0
|
|
20250116,161600,63025831250,24850,24850,24850,24850,0
|
|
20250116,161500,63025831250,24850,24850,24850,24850,0
|
|
20250116,161400,63025831250,24850,24850,24850,24850,0
|
|
20250116,161300,63025831250,24850,24850,24850,24850,0
|
|
20250116,161200,63025831250,24850,24850,24850,24850,0
|
|
20250116,161100,63025831250,24850,24850,24850,24850,0
|
|
20250116,161000,63025831250,24850,24850,24850,24850,0
|
|
20250116,160900,63025831250,24850,24850,24850,24850,0
|
|
20250116,160800,63025831250,24850,24850,24850,24850,0
|
|
20250116,160700,63025831250,24850,24850,24850,24850,0
|
|
20250116,160600,63025831250,24850,24850,24850,24850,0
|
|
20250116,160500,63025831250,24850,24850,24850,24850,0
|
|
20250116,160400,63025831250,24850,24850,24850,24850,0
|
|
20250116,160300,63025831250,24850,24850,24850,24850,0
|
|
20250116,160200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,160100,63025831250,24850,24850,24850,24850,0
|
|
20250116,160000,63025831250,24850,24850,24850,24850,0
|
|
20250116,155900,63025831250,24850,24850,24850,24850,0
|
|
20250116,155800,63025831250,24850,24850,24850,24850,0
|
|
20250116,155700,63025831250,24850,24850,24850,24850,0
|
|
20250116,155600,63025831250,24850,24850,24850,24850,0
|
|
20250116,155500,63025831250,24850,24850,24850,24850,0
|
|
20250116,155400,63025831250,24850,24850,24850,24850,0
|
|
20250116,155300,63025831250,24850,24850,24850,24850,0
|
|
20250116,155200,63025831250,24850,24850,24850,24850,0
|
|
20250116,155100,63025831250,24850,24850,24850,24850,0
|
|
20250116,155000,63025831250,24850,24850,24850,24850,0
|
|
20250116,154900,63025831250,24850,24850,24850,24850,0
|
|
20250116,154800,63025831250,24850,24850,24850,24850,0
|
|
20250116,154700,63025831250,24850,24850,24850,24850,0
|
|
20250116,154600,63025831250,24850,24850,24850,24850,0
|
|
20250116,154500,63025831250,24850,24850,24850,24850,0
|
|
20250116,154400,63025831250,24850,24850,24850,24850,0
|
|
20250116,154300,63025831250,24850,24850,24850,24850,0
|
|
20250116,154200,63025831250,24850,24850,24850,24850,0
|
|
20250116,154100,63025831250,24850,24850,24850,24850,0
|
|
20250116,154000,63025831250,24850,24850,24850,24850,0
|
|
20250116,153900,63025831250,24850,24850,24850,24850,0
|
|
20250116,153800,63025831250,24850,24850,24850,24850,0
|
|
20250116,153700,63025831250,24850,24850,24850,24850,0
|
|
20250116,153600,63025831250,24850,24850,24850,24850,0
|
|
20250116,153500,63025831250,24850,24850,24850,24850,0
|
|
20250116,153400,63025831250,24850,24850,24850,24850,0
|
|
20250116,153300,63025831250,24850,24850,24850,24850,0
|
|
20250116,153200,63025831250,24850,24850,24850,24850,36865
|
|
20250116,153100,63025831250,24850,24850,24850,24850,0
|
|
20250116,153000,63025831250,24850,24850,24850,24850,36865
|
|
20250116,152900,62109736000,24850,24850,24850,24850,0
|
|
20250116,152800,62109736000,24850,24850,24850,24850,0
|
|
20250116,152700,62109736000,24850,24850,24850,24850,0
|
|
20250116,152600,62109736000,24850,24850,24850,24850,0
|
|
20250116,152500,62109736000,24850,24850,24850,24850,0
|
|
20250116,152400,62109736000,24850,24850,24850,24850,0
|
|
20250116,152300,62109736000,24850,24850,24850,24850,0
|
|
20250116,152200,62109736000,24850,24850,24850,24850,0
|
|
20250116,152100,62109736000,24850,24850,24850,24850,0
|
|
20250116,152000,62109736000,24850,24850,24850,24850,0
|
|
20250116,151900,62109736000,24850,24900,24900,24850,5045
|
|
20250116,151800,61984330300,24900,24850,24900,24850,4692
|
|
20250116,151700,61867513500,24850,24900,24900,24850,5678
|
|
20250116,151600,61726185450,24900,24900,24900,24850,4688
|
|
20250116,151500,61609503500,24900,24900,24900,24850,4287
|
|
20250116,151400,61502790650,24900,24900,24900,24850,3712
|
|
20250116,151300,61410383350,24900,24850,24900,24800,4134
|
|
20250116,151200,61307649700,24850,24850,24850,24800,3434
|
|
20250116,151100,61222338950,24850,24850,24900,24800,2457
|
|
20250116,151000,61161297300,24850,24850,24850,24800,10256
|
|
20250116,150900,60906725150,24850,24900,24900,24800,9482
|
|
20250116,150800,60671085350,24900,24900,24900,24850,2711
|
|
20250116,150700,60603600800,24900,24900,24900,24850,3120
|
|
20250116,150600,60525934650,24900,24900,24950,24850,6910
|
|
20250116,150500,60353919000,24850,24950,24950,24850,7205
|
|
20250116,150400,60174605650,24950,24950,24950,24900,3731
|
|
20250116,150300,60081566750,24950,24950,24950,24850,6795
|
|
20250116,150200,59912309950,24950,24950,24950,24850,5232
|
|
20250116,150100,59781918750,24950,24950,24950,24900,8013
|
|
20250116,150000,59582109850,24900,24900,24950,24900,4090
|
|
20250116,145900,59480157000,24900,24950,24950,24900,4311
|
|
20250116,145800,59372649750,24950,24950,24950,24900,4033
|
|
20250116,145700,59272107800,24950,24950,24950,24900,3672
|
|
20250116,145600,59180549200,24950,24950,24950,24900,5439
|
|
20250116,145500,59044967200,24950,24900,24950,24850,9017
|
|
20250116,145400,58820457250,24900,24900,24950,24850,4522
|
|
20250116,145300,58707867300,24900,24900,24900,24850,3498
|
|
20250116,145200,58620811050,24900,24900,24900,24850,14152
|
|
20250116,145100,58268479400,24900,24850,24900,24800,5085
|
|
20250116,145000,58142103000,24850,24850,24850,24800,4736
|
|
20250116,144900,58024452550,24850,24850,24850,24800,2734
|
|
20250116,144800,57956546600,24800,24850,24900,24800,3309
|
|
20250116,144700,57874326550,24850,24800,24850,24800,2025
|
|
20250116,144600,57824012950,24850,24900,24900,24800,3342
|
|
20250116,144500,57740952800,24900,24900,24900,24800,6312
|
|
20250116,144400,57583975400,24900,24850,24900,24850,3446
|
|
20250116,144300,57498232300,24850,24900,24900,24850,2803
|
|
20250116,144200,57428485000,24900,24900,24900,24850,3843
|
|
20250116,144100,57332887800,24900,24850,24900,24800,4253
|
|
20250116,144000,57227224700,24850,24800,24850,24750,5920
|
|
20250116,143900,57080407400,24800,24800,24800,24750,3975
|
|
20250116,143800,56981907300,24750,24800,24800,24750,1257
|
|
20250116,143700,56950748700,24800,24800,24850,24750,7582
|
|
20250116,143600,56762712600,24800,24900,24900,24750,6875
|
|
20250116,143500,56592047450,24900,24850,24900,24800,21844
|
|
20250116,143400,56048516200,24850,24800,24850,24750,2257
|
|
20250116,143300,55992542600,24800,24800,24800,24750,2049
|
|
20250116,143200,55941732050,24800,24800,24850,24750,1778
|
|
20250116,143100,55897649800,24750,24850,24850,24750,5497
|
|
20250116,143000,55761328400,24850,24850,24850,24800,1484
|
|
20250116,142900,55724464150,24850,24800,24850,24800,1450
|
|
20250116,142800,55688465950,24850,24850,24850,24800,1973
|
|
20250116,142700,55639471800,24850,24850,24850,24800,1633
|
|
20250116,142600,55598912150,24850,24850,24850,24800,1441
|
|
20250116,142500,55563115150,24850,24850,24900,24800,3532
|
|
20250116,142400,55475299350,24850,24850,24900,24850,1506
|
|
20250116,142300,55437833050,24900,24850,24900,24800,4818
|
|
20250116,142200,55318127900,24850,24850,24850,24800,1555
|
|
20250116,142100,55279497600,24800,24850,24850,24800,1544
|
|
20250116,142000,55241152150,24850,24900,24900,24800,2560
|
|
20250116,141900,55177516550,24900,24900,24900,24800,3983
|
|
20250116,141800,55078469350,24900,24850,24900,24800,1867
|
|
20250116,141700,55032049550,24850,24850,24850,24800,1538
|
|
20250116,141600,54993832200,24850,24850,24850,24800,3741
|
|
20250116,141500,54900982250,24850,24850,24900,24800,5519
|
|
20250116,141400,54763830550,24850,24850,24850,24800,1872
|
|
20250116,141300,54717341200,24850,24850,24850,24800,2843
|
|
20250116,141200,54646703150,24850,24850,24850,24800,1310
|
|
20250116,141100,54614170600,24850,24850,24850,24800,4087
|
|
20250116,141000,54512717250,24800,24850,24850,24800,1648
|
|
20250116,140900,54471783400,24850,24850,24850,24800,2286
|
|
20250116,140800,54414976650,24850,24900,24900,24850,4479
|
|
20250116,140700,54303590300,24900,24900,24900,24850,2951
|
|
20250116,140600,54230193200,24900,24900,24900,24850,6634
|
|
20250116,140500,54065286450,24900,24900,24900,24850,7230
|
|
20250116,140400,53885287750,24900,24900,24900,24850,2071
|
|
20250116,140300,53833779750,24900,24850,24900,24800,2633
|
|
20250116,140200,53768333200,24850,24850,24900,24800,4237
|
|
20250116,140100,53663048900,24800,24850,24850,24800,2341
|
|
20250116,140000,53604901550,24850,24850,24850,24800,2527
|
|
20250116,135900,53542155250,24850,24850,24850,24800,3367
|
|
20250116,135800,53458586450,24850,24900,24900,24800,2017
|
|
20250116,135700,53408480700,24900,24800,24900,24800,18971
|
|
20250116,135600,52937071950,24800,24800,24850,24750,2669
|
|
20250116,135500,52870882500,24800,24800,24850,24750,2329
|
|
20250116,135400,52813120650,24800,24800,24800,24750,2601
|
|
20250116,135300,52748631700,24800,24800,24850,24750,4103
|
|
20250116,135200,52646897750,24800,24850,24850,24750,3158
|
|
20250116,135100,52568572100,24800,24850,24850,24800,3791
|
|
20250116,135000,52474492250,24850,24800,24850,24750,12026
|
|
20250116,134900,52176208700,24800,24800,24800,24700,7901
|
|
20250116,134800,51980525450,24800,24800,24800,24750,1320
|
|
20250116,134700,51947796850,24800,24800,24800,24700,2823
|
|
20250116,134600,51877880100,24800,24750,24800,24650,11734
|
|
20250116,134500,51587801300,24750,24750,24750,24700,920
|
|
20250116,134400,51565040800,24750,24700,24750,24700,987
|
|
20250116,134300,51540629250,24650,24750,24750,24650,6421
|
|
20250116,134200,51382053400,24750,24750,24750,24700,1095
|
|
20250116,134100,51354962250,24750,24700,24750,24650,6188
|
|
20250116,134000,51202231650,24700,24800,24800,24700,1046
|
|
20250116,133900,51176348850,24800,24800,24800,24750,1148
|
|
20250116,133800,51147906150,24800,24750,24800,24700,1547
|
|
20250116,133700,51109565200,24750,24800,24800,24700,1559
|
|
20250116,133600,51071018250,24750,24800,24800,24750,1701
|
|
20250116,133500,51028893400,24750,24800,24800,24650,5967
|
|
20250116,133400,50881500350,24800,24700,24800,24700,18026
|
|
20250116,133300,50434998700,24700,24750,24750,24650,20197
|
|
20250116,133200,49936650300,24750,24750,24750,24700,655
|
|
20250116,133100,49920442050,24750,24750,24750,24700,1374
|
|
20250116,133000,49886473050,24750,24750,24750,24700,1289
|
|
20250116,132900,49854615100,24700,24750,24750,24700,2332
|
|
20250116,132800,49796935250,24750,24750,24750,24700,1529
|
|
20250116,132700,49759101900,24750,24800,24800,24700,2997
|
|
20250116,132600,49684909850,24800,24750,24800,24750,1354
|
|
20250116,132500,49651338350,24800,24800,24800,24750,3241
|
|
20250116,132400,49571082600,24800,24800,24800,24750,4101
|
|
20250116,132300,49469548800,24800,24800,24800,24750,3764
|
|
20250116,132200,49376356700,24800,24750,24800,24750,826
|
|
20250116,132100,49355880900,24800,24800,24800,24750,705
|
|
20250116,132000,49338408650,24750,24800,24800,24750,4025
|
|
20250116,131900,49238591950,24750,24750,24800,24750,2363
|
|
20250116,131800,49180009550,24800,24800,24800,24750,1641
|
|
20250116,131700,49139322250,24800,24800,24800,24750,1246
|
|
20250116,131600,49108425100,24800,24800,24800,24750,1805
|
|
20250116,131500,49063672950,24800,24800,24800,24750,1968
|
|
20250116,131400,49014895500,24800,24800,24850,24750,13131
|
|
20250116,131300,48689255500,24800,24800,24800,24750,3368
|
|
20250116,131200,48605744650,24800,24800,24800,24750,1967
|
|
20250116,131100,48556969350,24750,24800,24800,24750,1171
|
|
20250116,131000,48527933400,24800,24800,24800,24750,1401
|
|
20250116,130900,48493202000,24750,24800,24800,24750,3322
|
|
20250116,130800,48410938100,24800,24750,24800,24700,10189
|
|
20250116,130700,48158788400,24750,24750,24750,24700,760
|
|
20250116,130600,48139989950,24750,24700,24750,24700,1964
|
|
20250116,130500,48091390700,24750,24750,24750,24700,1924
|
|
20250116,130400,48043818100,24750,24750,24750,24700,938
|
|
20250116,130300,48020633800,24700,24700,24750,24600,6898
|
|
20250116,130200,47850385700,24650,24600,24700,24600,2083
|
|
20250116,130100,47799015850,24650,24650,24650,24600,1289
|
|
20250116,130000,47767250050,24650,24600,24650,24600,690
|
|
20250116,125900,47750255350,24650,24650,24650,24600,748
|
|
20250116,125800,47731826750,24600,24650,24650,24600,2496
|
|
20250116,125700,47670339950,24650,24650,24650,24600,1174
|
|
20250116,125600,47641422950,24600,24650,24650,24600,593
|
|
20250116,125500,47626822550,24600,24600,24650,24600,1905
|
|
20250116,125400,47579880250,24600,24650,24650,24600,1711
|
|
20250116,125300,47537768350,24600,24650,24650,24600,854
|
|
20250116,125200,47516746800,24650,24550,24650,24550,1485
|
|
20250116,125100,47480224950,24550,24650,24650,24550,2794
|
|
20250116,125000,47411487050,24650,24650,24700,24600,9637
|
|
20250116,124900,47174360700,24650,24700,24700,24650,3465
|
|
20250116,124800,47088918350,24650,24700,24700,24650,265
|
|
20250116,124700,47082377400,24650,24700,24700,24650,3930
|
|
20250116,124600,46985371200,24650,24700,24700,24650,777
|
|
20250116,124500,46966190800,24650,24700,24700,24650,1919
|
|
20250116,124400,46918805950,24700,24650,24700,24650,868
|
|
20250116,124300,46897392150,24650,24650,24650,24600,1978
|
|
20250116,124200,46848650800,24650,24650,24650,24600,776
|
|
20250116,124100,46829527850,24650,24650,24700,24600,2096
|
|
20250116,124000,46777871000,24650,24650,24650,24600,856
|
|
20250116,123900,46756786750,24650,24650,24650,24600,827
|
|
20250116,123800,46736411200,24600,24650,24650,24600,1246
|
|
20250116,123700,46705712350,24650,24650,24650,24600,762
|
|
20250116,123600,46686947000,24650,24600,24650,24600,3171
|
|
20250116,123500,46608935150,24650,24650,24650,24600,840
|
|
20250116,123400,46588233250,24650,24700,24700,24600,1477
|
|
20250116,123300,46551818950,24700,24650,24700,24650,626
|
|
20250116,123200,46536381900,24650,24600,24700,24600,3110
|
|
20250116,123100,46459761750,24600,24650,24650,24600,2253
|
|
20250116,123000,46404324650,24650,24600,24650,24550,1317
|
|
20250116,122900,46371936900,24600,24600,24600,24550,3507
|
|
20250116,122800,46285789250,24600,24700,24700,24550,15574
|
|
20250116,122700,45902654400,24650,24650,24700,24650,1254
|
|
20250116,122600,45871720000,24700,24650,24700,24650,2248
|
|
20250116,122500,45816274250,24700,24700,24700,24650,2355
|
|
20250116,122400,45758214350,24650,24650,24700,24650,1448
|
|
20250116,122300,45722492400,24650,24700,24700,24650,9850
|
|
20250116,122200,45479659100,24650,24650,24700,24650,1480
|
|
20250116,122100,45443127350,24700,24700,24700,24650,1323
|
|
20250116,122000,45410455500,24700,24700,24700,24650,1220
|
|
20250116,121900,45380338750,24700,24650,24700,24650,945
|
|
20250116,121800,45357021300,24700,24700,24700,24650,1277
|
|
20250116,121700,45325504050,24700,24650,24700,24650,3917
|
|
20250116,121600,45228834100,24700,24650,24700,24650,1256
|
|
20250116,121500,45197837550,24700,24700,24700,24650,2349
|
|
20250116,121400,45139821900,24700,24700,24750,24700,6766
|
|
20250116,121300,44972697600,24700,24750,24750,24700,1018
|
|
20250116,121200,44947517400,24750,24700,24750,24700,539
|
|
20250116,121100,44934190250,24700,24750,24750,24700,789
|
|
20250116,121000,44914685050,24750,24750,24750,24700,1011
|
|
20250116,120900,44889674650,24750,24750,24750,24700,887
|
|
20250116,120800,44867745650,24700,24700,24750,24700,620
|
|
20250116,120700,44852418900,24750,24700,24750,24700,1859
|
|
20250116,120600,44806461850,24750,24700,24750,24700,893
|
|
20250116,120500,44784386500,24750,24700,24750,24700,644
|
|
20250116,120400,44768461800,24700,24700,24750,24700,1029
|
|
20250116,120300,44743010100,24700,24750,24750,24700,1282
|
|
20250116,120200,44711313950,24750,24700,24750,24700,4119
|
|
20250116,120100,44609549900,24750,24700,24750,24650,5374
|
|
20250116,120000,44476792000,24700,24650,24700,24650,707
|
|
20250116,115900,44459342900,24700,24700,24700,24650,2240
|
|
20250116,115800,44404028450,24700,24650,24700,24650,1192
|
|
20250116,115700,44374618100,24700,24650,24700,24650,1226
|
|
20250116,115600,44344348200,24700,24700,24700,24650,720
|
|
20250116,115500,44326575750,24650,24650,24700,24650,1535
|
|
20250116,115400,44288710300,24700,24700,24700,24650,857
|
|
20250116,115300,44267553650,24650,24650,24700,24650,1134
|
|
20250116,115200,44239550400,24700,24650,24700,24650,1008
|
|
20250116,115100,44214672600,24650,24700,24700,24650,874
|
|
20250116,115000,44193102300,24700,24700,24700,24650,1376
|
|
20250116,114900,44159120650,24700,24650,24700,24650,1284
|
|
20250116,114800,44127431800,24650,24700,24700,24650,971
|
|
20250116,114700,44103463250,24650,24650,24750,24650,1042
|
|
20250116,114600,44077731150,24700,24650,24750,24650,5591
|
|
20250116,114500,43939557250,24650,24650,24700,24650,1305
|
|
20250116,114400,43907335000,24700,24650,24700,24650,1645
|
|
20250116,114300,43866749000,24650,24700,24700,24650,1424
|
|
20250116,114200,43831600600,24700,24650,24700,24650,1187
|
|
20250116,114100,43802291600,24700,24700,24750,24650,3370
|
|
20250116,114000,43719051850,24700,24700,24750,24700,747
|
|
20250116,113900,43700585650,24750,24750,24750,24700,2457
|
|
20250116,113800,43639841800,24700,24750,24750,24700,2167
|
|
20250116,113700,43586292100,24700,24700,24750,24700,708
|
|
20250116,113600,43568790350,24700,24700,24750,24700,3053
|
|
20250116,113500,43493242500,24700,24650,24750,24650,4511
|
|
20250116,113400,43381698550,24700,24700,24700,24650,4302
|
|
20250116,113300,43275466200,24700,24650,24700,24650,1128
|
|
20250116,113200,43247611800,24700,24700,24700,24650,1042
|
|
20250116,113100,43221880300,24700,24700,24700,24650,2104
|
|
20250116,113000,43169962350,24650,24700,24700,24650,982
|
|
20250116,112900,43145727600,24700,24700,24700,24650,838
|
|
20250116,112800,43125062400,24700,24700,24700,24650,1522
|
|
20250116,112700,43087516600,24700,24700,24700,24650,859
|
|
20250116,112600,43066317800,24700,24650,24700,24600,975
|
|
20250116,112500,43042288450,24650,24700,24700,24600,1848
|
|
20250116,112400,42996733950,24650,24650,24700,24650,1886
|
|
20250116,112300,42950224150,24650,24700,24700,24650,2856
|
|
20250116,112200,42879796900,24700,24700,24700,24650,3287
|
|
20250116,112100,42798726600,24650,24700,24700,24650,795
|
|
20250116,112000,42779112750,24700,24700,24700,24650,1152
|
|
20250116,111900,42750681850,24700,24650,24700,24650,1539
|
|
20250116,111800,42712716100,24700,24700,24700,24650,1249
|
|
20250116,111700,42681899150,24650,24650,24700,24650,645
|
|
20250116,111600,42665976350,24650,24700,24700,24650,2015
|
|
20250116,111500,42616282650,24700,24700,24700,24650,1738
|
|
20250116,111400,42573415300,24650,24700,24700,24650,2183
|
|
20250116,111300,42519567250,24700,24650,24700,24650,1705
|
|
20250116,111200,42477512950,24650,24700,24750,24650,1684
|
|
20250116,111100,42435919900,24700,24750,24750,24650,1316
|
|
20250116,111000,42403413250,24750,24650,24750,24650,3577
|
|
20250116,110900,42315082600,24700,24700,24700,24650,1036
|
|
20250116,110800,42289501400,24700,24700,24700,24650,779
|
|
20250116,110700,42270270850,24650,24700,24700,24650,1774
|
|
20250116,110600,42226515900,24700,24650,24700,24650,1292
|
|
20250116,110500,42194614700,24700,24750,24750,24650,4591
|
|
20250116,110400,42081211750,24750,24700,24750,24700,2580
|
|
20250116,110300,42017414200,24750,24750,24750,24700,1747
|
|
20250116,110200,41974198400,24700,24750,24750,24700,4100
|
|
20250116,110100,41872882800,24750,24700,24750,24700,3770
|
|
20250116,110000,41779750300,24700,24650,24700,24650,1945
|
|
20250116,105900,41731749750,24700,24650,24700,24600,6100
|
|
20250116,105800,41581387650,24650,24600,24650,24600,2307
|
|
20250116,105700,41524598700,24600,24650,24650,24600,2649
|
|
20250116,105600,41459368700,24650,24600,24650,24600,2280
|
|
20250116,105500,41403194950,24600,24650,24700,24600,8694
|
|
20250116,105400,41188826500,24700,24650,24700,24650,3966
|
|
20250116,105300,41090976850,24700,24700,24700,24650,1184
|
|
20250116,105200,41061747350,24700,24700,24700,24650,9268
|
|
20250116,105100,40832958300,24650,24700,24700,24650,1095
|
|
20250116,105000,40805942650,24700,24650,24700,24650,2424
|
|
20250116,104900,40746115250,24650,24650,24700,24600,5524
|
|
20250116,104800,40609894000,24600,24650,24650,24600,931
|
|
20250116,104700,40586962400,24650,24650,24650,24550,8037
|
|
20250116,104600,40389392000,24600,24650,24650,24600,3361
|
|
20250116,104500,40306572950,24650,24650,24650,24600,2340
|
|
20250116,104400,40248915900,24650,24650,24650,24600,671
|
|
20250116,104300,40232381200,24650,24650,24650,24550,1706
|
|
20250116,104200,40190365200,24650,24550,24650,24500,11859
|
|
20250116,104100,39898626850,24600,24600,24600,24550,1253
|
|
20250116,104000,39867838300,24600,24550,24600,24500,5879
|
|
20250116,103900,39723565500,24550,24600,24600,24500,7329
|
|
20250116,103800,39543903000,24550,24500,24600,24500,3166
|
|
20250116,103700,39466192500,24550,24500,24550,24450,5413
|
|
20250116,103600,39333562150,24500,24450,24500,24450,5252
|
|
20250116,103500,39205065750,24500,24550,24550,24450,14804
|
|
20250116,103400,38842350100,24550,24550,24550,24500,2247
|
|
20250116,103300,38787286150,24550,24500,24550,24500,3076
|
|
20250116,103200,38711791500,24550,24550,24550,24500,3642
|
|
20250116,103100,38622521850,24500,24550,24600,24500,13082
|
|
20250116,103000,38301344600,24550,24600,24600,24550,1591
|
|
20250116,102900,38262250200,24600,24600,24600,24550,2837
|
|
20250116,102800,38192488600,24600,24600,24650,24600,4416
|
|
20250116,102700,38083815300,24600,24600,24650,24600,11033
|
|
20250116,102600,37812313150,24600,24650,24650,24600,4364
|
|
20250116,102500,37704760450,24650,24700,24700,24600,17882
|
|
20250116,102400,37263764300,24650,24700,24750,24650,22183
|
|
20250116,102300,36715620200,24700,24650,24700,24650,2634
|
|
20250116,102200,36650591900,24650,24650,24700,24650,1100
|
|
20250116,102100,36623475950,24650,24650,24700,24600,15967
|
|
20250116,102000,36229871450,24600,24600,24650,24600,3069
|
|
20250116,101900,36154269600,24600,24600,24650,24600,3683
|
|
20250116,101800,36063554400,24600,24650,24650,24600,2126
|
|
20250116,101700,36011155550,24650,24650,24650,24600,8874
|
|
20250116,101600,35792476050,24650,24650,24650,24600,14075
|
|
20250116,101500,35445577000,24650,24550,24650,24550,7858
|
|
20250116,101400,35252262100,24550,24550,24600,24500,10996
|
|
20250116,101300,34982345300,24550,24450,24600,24450,21481
|
|
20250116,101200,34455666100,24500,24450,24500,24450,1706
|
|
20250116,101100,34413916450,24450,24450,24450,24400,12142
|
|
20250116,101000,34117110750,24450,24450,24500,24400,10079
|
|
20250116,100900,33870768300,24450,24450,24500,24450,19749
|
|
20250116,100800,33387832200,24450,24500,24550,24450,27803
|
|
20250116,100700,32707250200,24500,24500,24500,24450,8342
|
|
20250116,100600,32503229850,24500,24500,24500,24450,3967
|
|
20250116,100500,32406187550,24500,24450,24500,24450,11177
|
|
20250116,100400,32132431200,24500,24450,24500,24400,11001
|
|
20250116,100300,31863300700,24450,24450,24500,24400,7589
|
|
20250116,100200,31677774000,24450,24450,24500,24400,17136
|
|
20250116,100100,31258818450,24450,24500,24500,24400,34771
|
|
20250116,100000,30408734600,24500,24550,24550,24450,3586
|
|
20250116,095900,30320935600,24500,24550,24550,24500,7649
|
|
20250116,095800,30133483300,24550,24550,24550,24500,7949
|
|
20250116,095700,29938684850,24550,24550,24550,24500,8485
|
|
20250116,095600,29730742900,24550,24500,24600,24450,20526
|
|
20250116,095500,29227295050,24500,24500,24550,24500,50980
|
|
20250116,095400,27978012350,24550,24550,24600,24500,60687
|
|
20250116,095300,26488883900,24550,24600,24600,24550,8162
|
|
20250116,095200,26288426100,24600,24600,24600,24550,6375
|
|
20250116,095100,26131757200,24600,24600,24600,24550,3143
|
|
20250116,095000,26054465900,24600,24650,24650,24550,21073
|
|
20250116,094900,25536232350,24650,24600,24650,24600,5609
|
|
20250116,094800,25398179850,24650,24700,24700,24600,8895
|
|
20250116,094700,25178880700,24700,24650,24700,24650,3557
|
|
20250116,094600,25091104700,24650,24650,24700,24600,10401
|
|
20250116,094500,24834791050,24650,24650,24650,24600,6542
|
|
20250116,094400,24673813300,24600,24600,24650,24550,13240
|
|
20250116,094300,24348209950,24600,24600,24600,24550,13030
|
|
20250116,094200,24027994600,24600,24550,24600,24550,13368
|
|
20250116,094100,23699348050,24550,24600,24650,24550,11728
|
|
20250116,094000,23410825650,24600,24600,24650,24550,29755
|
|
20250116,093900,22679098750,24600,24600,24650,24550,20520
|
|
20250116,093800,22174533550,24600,24600,24650,24550,13994
|
|
20250116,093700,21830303300,24650,24650,24700,24550,33323
|
|
20250116,093600,21010376100,24700,24750,24750,24650,33176
|
|
20250116,093500,20192205750,24750,24800,24800,24700,22877
|
|
20250116,093400,19626178700,24800,24850,24900,24750,21729
|
|
20250116,093300,19086991500,24850,24850,24900,24800,6747
|
|
20250116,093200,18919370150,24800,24900,24900,24800,5202
|
|
20250116,093100,18790043500,24900,24850,24900,24800,7717
|
|
20250116,093000,18598136100,24800,24800,24850,24800,7205
|
|
20250116,092900,18419241100,24800,24800,24800,24750,4536
|
|
20250116,092800,18306862550,24800,24850,24850,24750,13452
|
|
20250116,092700,17973388400,24850,24800,24850,24800,8139
|
|
20250116,092600,17771243000,24800,24750,24850,24650,15678
|
|
20250116,092500,17383204700,24750,24700,24800,24650,30281
|
|
20250116,092400,16635034550,24750,24750,24800,24700,14693
|
|
20250116,092300,16271309650,24750,24750,24800,24750,22642
|
|
20250116,092200,15710889950,24750,24750,24800,24700,11214
|
|
20250116,092100,15433343800,24800,24750,24800,24700,31424
|
|
20250116,092000,14655699200,24750,24850,24850,24750,38853
|
|
20250116,091900,13692353200,24800,24850,24900,24800,17784
|
|
20250116,091800,13250941050,24850,24900,24950,24800,24182
|
|
20250116,091700,12649997150,24900,25000,25000,24850,29621
|
|
20250116,091600,11912073300,24950,24950,25000,24950,3728
|
|
20250116,091500,11818984750,24950,25000,25000,24950,17820
|
|
20250116,091400,11373847600,25000,24950,25000,24900,10606
|
|
20250116,091300,11109143200,25000,24950,25000,24900,2827
|
|
20250116,091200,11038594350,24950,24900,25000,24900,14782
|
|
20250116,091100,10669947850,24900,24850,24950,24850,8218
|
|
20250116,091000,10465282600,24850,25000,25050,24850,22585
|
|
20250116,090900,9902210750,25000,25000,25050,24950,10426
|
|
20250116,090800,9641656250,25000,24950,25100,24900,23817
|
|
20250116,090700,9046014050,24900,24850,24950,24850,15870
|
|
20250116,090600,8651242350,24850,24950,25000,24850,41730
|
|
20250116,090500,7611528500,25000,25000,25000,24950,15767
|
|
20250116,090400,7217648600,25000,25100,25100,24950,28436
|
|
20250116,090300,6506321300,25100,24950,25100,24850,24975
|
|
20250116,090200,5881626750,24850,24800,24900,24750,47090
|
|
20250116,090100,4712596700,24800,24900,24950,24750,64069
|
|
20250116,090000,3122008750,24950,25300,25350,24850,123714
|