703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,204000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,203900,10519419550,41350,41350,41350,41350,0
|
|
20250109,203800,10519419550,41350,41350,41350,41350,0
|
|
20250109,203700,10519419550,41350,41350,41350,41350,0
|
|
20250109,203600,10519419550,41350,41350,41350,41350,0
|
|
20250109,203500,10519419550,41350,41350,41350,41350,0
|
|
20250109,203400,10519419550,41350,41350,41350,41350,0
|
|
20250109,203300,10519419550,41350,41350,41350,41350,0
|
|
20250109,203200,10519419550,41350,41350,41350,41350,0
|
|
20250109,203100,10519419550,41350,41350,41350,41350,0
|
|
20250109,203000,10519419550,41350,41350,41350,41350,0
|
|
20250109,202900,10519419550,41350,41350,41350,41350,0
|
|
20250109,202800,10519419550,41350,41350,41350,41350,0
|
|
20250109,202700,10519419550,41350,41350,41350,41350,0
|
|
20250109,202600,10519419550,41350,41350,41350,41350,0
|
|
20250109,202500,10519419550,41350,41350,41350,41350,0
|
|
20250109,202400,10519419550,41350,41350,41350,41350,0
|
|
20250109,202300,10519419550,41350,41350,41350,41350,0
|
|
20250109,202200,10519419550,41350,41350,41350,41350,0
|
|
20250109,202100,10519419550,41350,41350,41350,41350,0
|
|
20250109,202000,10519419550,41350,41350,41350,41350,0
|
|
20250109,201900,10519419550,41350,41350,41350,41350,0
|
|
20250109,201800,10519419550,41350,41350,41350,41350,0
|
|
20250109,201700,10519419550,41350,41350,41350,41350,0
|
|
20250109,201600,10519419550,41350,41350,41350,41350,0
|
|
20250109,201500,10519419550,41350,41350,41350,41350,0
|
|
20250109,201400,10519419550,41350,41350,41350,41350,0
|
|
20250109,201300,10519419550,41350,41350,41350,41350,0
|
|
20250109,201200,10519419550,41350,41350,41350,41350,0
|
|
20250109,201100,10519419550,41350,41350,41350,41350,0
|
|
20250109,201000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,200900,10519419550,41350,41350,41350,41350,0
|
|
20250109,200800,10519419550,41350,41350,41350,41350,0
|
|
20250109,200700,10519419550,41350,41350,41350,41350,0
|
|
20250109,200600,10519419550,41350,41350,41350,41350,0
|
|
20250109,200500,10519419550,41350,41350,41350,41350,0
|
|
20250109,200400,10519419550,41350,41350,41350,41350,0
|
|
20250109,200300,10519419550,41350,41350,41350,41350,0
|
|
20250109,200200,10519419550,41350,41350,41350,41350,0
|
|
20250109,200100,10519419550,41350,41350,41350,41350,0
|
|
20250109,200000,10519419550,41350,41350,41350,41350,0
|
|
20250109,195900,10519419550,41350,41350,41350,41350,0
|
|
20250109,195800,10519419550,41350,41350,41350,41350,0
|
|
20250109,195700,10519419550,41350,41350,41350,41350,0
|
|
20250109,195600,10519419550,41350,41350,41350,41350,0
|
|
20250109,195500,10519419550,41350,41350,41350,41350,0
|
|
20250109,195400,10519419550,41350,41350,41350,41350,0
|
|
20250109,195300,10519419550,41350,41350,41350,41350,0
|
|
20250109,195200,10519419550,41350,41350,41350,41350,0
|
|
20250109,195100,10519419550,41350,41350,41350,41350,0
|
|
20250109,195000,10519419550,41350,41350,41350,41350,0
|
|
20250109,194900,10519419550,41350,41350,41350,41350,0
|
|
20250109,194800,10519419550,41350,41350,41350,41350,0
|
|
20250109,194700,10519419550,41350,41350,41350,41350,0
|
|
20250109,194600,10519419550,41350,41350,41350,41350,0
|
|
20250109,194500,10519419550,41350,41350,41350,41350,0
|
|
20250109,194400,10519419550,41350,41350,41350,41350,0
|
|
20250109,194300,10519419550,41350,41350,41350,41350,0
|
|
20250109,194200,10519419550,41350,41350,41350,41350,0
|
|
20250109,194100,10519419550,41350,41350,41350,41350,0
|
|
20250109,194000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,193900,10519419550,41350,41350,41350,41350,0
|
|
20250109,193800,10519419550,41350,41350,41350,41350,0
|
|
20250109,193700,10519419550,41350,41350,41350,41350,0
|
|
20250109,193600,10519419550,41350,41350,41350,41350,0
|
|
20250109,193500,10519419550,41350,41350,41350,41350,0
|
|
20250109,193400,10519419550,41350,41350,41350,41350,0
|
|
20250109,193300,10519419550,41350,41350,41350,41350,0
|
|
20250109,193200,10519419550,41350,41350,41350,41350,0
|
|
20250109,193100,10519419550,41350,41350,41350,41350,0
|
|
20250109,193000,10519419550,41350,41350,41350,41350,0
|
|
20250109,192900,10519419550,41350,41350,41350,41350,0
|
|
20250109,192800,10519419550,41350,41350,41350,41350,0
|
|
20250109,192700,10519419550,41350,41350,41350,41350,0
|
|
20250109,192600,10519419550,41350,41350,41350,41350,0
|
|
20250109,192500,10519419550,41350,41350,41350,41350,0
|
|
20250109,192400,10519419550,41350,41350,41350,41350,0
|
|
20250109,192300,10519419550,41350,41350,41350,41350,0
|
|
20250109,192200,10519419550,41350,41350,41350,41350,0
|
|
20250109,192100,10519419550,41350,41350,41350,41350,0
|
|
20250109,192000,10519419550,41350,41350,41350,41350,0
|
|
20250109,191900,10519419550,41350,41350,41350,41350,0
|
|
20250109,191800,10519419550,41350,41350,41350,41350,0
|
|
20250109,191700,10519419550,41350,41350,41350,41350,0
|
|
20250109,191600,10519419550,41350,41350,41350,41350,0
|
|
20250109,191500,10519419550,41350,41350,41350,41350,0
|
|
20250109,191400,10519419550,41350,41350,41350,41350,0
|
|
20250109,191300,10519419550,41350,41350,41350,41350,0
|
|
20250109,191200,10519419550,41350,41350,41350,41350,0
|
|
20250109,191100,10519419550,41350,41350,41350,41350,0
|
|
20250109,191000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,190900,10519419550,41350,41350,41350,41350,0
|
|
20250109,190800,10519419550,41350,41350,41350,41350,0
|
|
20250109,190700,10519419550,41350,41350,41350,41350,0
|
|
20250109,190600,10519419550,41350,41350,41350,41350,0
|
|
20250109,190500,10519419550,41350,41350,41350,41350,0
|
|
20250109,190400,10519419550,41350,41350,41350,41350,0
|
|
20250109,190300,10519419550,41350,41350,41350,41350,0
|
|
20250109,190200,10519419550,41350,41350,41350,41350,0
|
|
20250109,190100,10519419550,41350,41350,41350,41350,0
|
|
20250109,190000,10519419550,41350,41350,41350,41350,0
|
|
20250109,185900,10519419550,41350,41350,41350,41350,0
|
|
20250109,185800,10519419550,41350,41350,41350,41350,0
|
|
20250109,185700,10519419550,41350,41350,41350,41350,0
|
|
20250109,185600,10519419550,41350,41350,41350,41350,0
|
|
20250109,185500,10519419550,41350,41350,41350,41350,0
|
|
20250109,185400,10519419550,41350,41350,41350,41350,0
|
|
20250109,185300,10519419550,41350,41350,41350,41350,0
|
|
20250109,185200,10519419550,41350,41350,41350,41350,0
|
|
20250109,185100,10519419550,41350,41350,41350,41350,0
|
|
20250109,185000,10519419550,41350,41350,41350,41350,0
|
|
20250109,184900,10519419550,41350,41350,41350,41350,0
|
|
20250109,184800,10519419550,41350,41350,41350,41350,0
|
|
20250109,184700,10519419550,41350,41350,41350,41350,0
|
|
20250109,184600,10519419550,41350,41350,41350,41350,0
|
|
20250109,184500,10519419550,41350,41350,41350,41350,0
|
|
20250109,184400,10519419550,41350,41350,41350,41350,0
|
|
20250109,184300,10519419550,41350,41350,41350,41350,0
|
|
20250109,184200,10519419550,41350,41350,41350,41350,0
|
|
20250109,184100,10519419550,41350,41350,41350,41350,0
|
|
20250109,184000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,183900,10519419550,41350,41350,41350,41350,0
|
|
20250109,183800,10519419550,41350,41350,41350,41350,0
|
|
20250109,183700,10519419550,41350,41350,41350,41350,0
|
|
20250109,183600,10519419550,41350,41350,41350,41350,0
|
|
20250109,183500,10519419550,41350,41350,41350,41350,0
|
|
20250109,183400,10519419550,41350,41350,41350,41350,0
|
|
20250109,183300,10519419550,41350,41350,41350,41350,0
|
|
20250109,183200,10519419550,41350,41350,41350,41350,0
|
|
20250109,183100,10519419550,41350,41350,41350,41350,0
|
|
20250109,183000,10519419550,41350,41350,41350,41350,0
|
|
20250109,182900,10519419550,41350,41350,41350,41350,0
|
|
20250109,182800,10519419550,41350,41350,41350,41350,0
|
|
20250109,182700,10519419550,41350,41350,41350,41350,0
|
|
20250109,182600,10519419550,41350,41350,41350,41350,0
|
|
20250109,182500,10519419550,41350,41350,41350,41350,0
|
|
20250109,182400,10519419550,41350,41350,41350,41350,0
|
|
20250109,182300,10519419550,41350,41350,41350,41350,0
|
|
20250109,182200,10519419550,41350,41350,41350,41350,0
|
|
20250109,182100,10519419550,41350,41350,41350,41350,0
|
|
20250109,182000,10519419550,41350,41350,41350,41350,0
|
|
20250109,181900,10519419550,41350,41350,41350,41350,0
|
|
20250109,181800,10519419550,41350,41350,41350,41350,0
|
|
20250109,181700,10519419550,41350,41350,41350,41350,0
|
|
20250109,181600,10519419550,41350,41350,41350,41350,0
|
|
20250109,181500,10519419550,41350,41350,41350,41350,0
|
|
20250109,181400,10519419550,41350,41350,41350,41350,0
|
|
20250109,181300,10519419550,41350,41350,41350,41350,0
|
|
20250109,181200,10519419550,41350,41350,41350,41350,0
|
|
20250109,181100,10519419550,41350,41350,41350,41350,0
|
|
20250109,181000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,180900,10519419550,41350,41350,41350,41350,0
|
|
20250109,180800,10519419550,41350,41350,41350,41350,0
|
|
20250109,180700,10519419550,41350,41350,41350,41350,0
|
|
20250109,180600,10519419550,41350,41350,41350,41350,0
|
|
20250109,180500,10519419550,41350,41350,41350,41350,0
|
|
20250109,180400,10519419550,41350,41350,41350,41350,0
|
|
20250109,180300,10519419550,41350,41350,41350,41350,0
|
|
20250109,180200,10519419550,41350,41350,41350,41350,0
|
|
20250109,180100,10519419550,41350,41350,41350,41350,0
|
|
20250109,180000,10519419550,41350,41350,41350,41350,0
|
|
20250109,175900,10519419550,41350,41350,41350,41350,0
|
|
20250109,175800,10519419550,41350,41350,41350,41350,0
|
|
20250109,175700,10519419550,41350,41350,41350,41350,0
|
|
20250109,175600,10519419550,41350,41350,41350,41350,0
|
|
20250109,175500,10519419550,41350,41350,41350,41350,0
|
|
20250109,175400,10519419550,41350,41350,41350,41350,0
|
|
20250109,175300,10519419550,41350,41350,41350,41350,0
|
|
20250109,175200,10519419550,41350,41350,41350,41350,0
|
|
20250109,175100,10519419550,41350,41350,41350,41350,0
|
|
20250109,175000,10519419550,41350,41350,41350,41350,0
|
|
20250109,174900,10519419550,41350,41350,41350,41350,0
|
|
20250109,174800,10519419550,41350,41350,41350,41350,0
|
|
20250109,174700,10519419550,41350,41350,41350,41350,0
|
|
20250109,174600,10519419550,41350,41350,41350,41350,0
|
|
20250109,174500,10519419550,41350,41350,41350,41350,0
|
|
20250109,174400,10519419550,41350,41350,41350,41350,0
|
|
20250109,174300,10519419550,41350,41350,41350,41350,0
|
|
20250109,174200,10519419550,41350,41350,41350,41350,0
|
|
20250109,174100,10519419550,41350,41350,41350,41350,0
|
|
20250109,174000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,173900,10519419550,41350,41350,41350,41350,0
|
|
20250109,173800,10519419550,41350,41350,41350,41350,0
|
|
20250109,173700,10519419550,41350,41350,41350,41350,0
|
|
20250109,173600,10519419550,41350,41350,41350,41350,0
|
|
20250109,173500,10519419550,41350,41350,41350,41350,0
|
|
20250109,173400,10519419550,41350,41350,41350,41350,0
|
|
20250109,173300,10519419550,41350,41350,41350,41350,0
|
|
20250109,173200,10519419550,41350,41350,41350,41350,0
|
|
20250109,173100,10519419550,41350,41350,41350,41350,0
|
|
20250109,173000,10519419550,41350,41350,41350,41350,0
|
|
20250109,172900,10519419550,41350,41350,41350,41350,0
|
|
20250109,172800,10519419550,41350,41350,41350,41350,0
|
|
20250109,172700,10519419550,41350,41350,41350,41350,0
|
|
20250109,172600,10519419550,41350,41350,41350,41350,0
|
|
20250109,172500,10519419550,41350,41350,41350,41350,0
|
|
20250109,172400,10519419550,41350,41350,41350,41350,0
|
|
20250109,172300,10519419550,41350,41350,41350,41350,0
|
|
20250109,172200,10519419550,41350,41350,41350,41350,0
|
|
20250109,172100,10519419550,41350,41350,41350,41350,0
|
|
20250109,172000,10519419550,41350,41350,41350,41350,0
|
|
20250109,171900,10519419550,41350,41350,41350,41350,0
|
|
20250109,171800,10519419550,41350,41350,41350,41350,0
|
|
20250109,171700,10519419550,41350,41350,41350,41350,0
|
|
20250109,171600,10519419550,41350,41350,41350,41350,0
|
|
20250109,171500,10519419550,41350,41350,41350,41350,0
|
|
20250109,171400,10519419550,41350,41350,41350,41350,0
|
|
20250109,171300,10519419550,41350,41350,41350,41350,0
|
|
20250109,171200,10519419550,41350,41350,41350,41350,0
|
|
20250109,171100,10519419550,41350,41350,41350,41350,0
|
|
20250109,171000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,170900,10519419550,41350,41350,41350,41350,0
|
|
20250109,170800,10519419550,41350,41350,41350,41350,0
|
|
20250109,170700,10519419550,41350,41350,41350,41350,0
|
|
20250109,170600,10519419550,41350,41350,41350,41350,0
|
|
20250109,170500,10519419550,41350,41350,41350,41350,0
|
|
20250109,170400,10519419550,41350,41350,41350,41350,0
|
|
20250109,170300,10519419550,41350,41350,41350,41350,0
|
|
20250109,170200,10519419550,41350,41350,41350,41350,0
|
|
20250109,170100,10519419550,41350,41350,41350,41350,0
|
|
20250109,170000,10519419550,41350,41350,41350,41350,0
|
|
20250109,165900,10519419550,41350,41350,41350,41350,0
|
|
20250109,165800,10519419550,41350,41350,41350,41350,0
|
|
20250109,165700,10519419550,41350,41350,41350,41350,0
|
|
20250109,165600,10519419550,41350,41350,41350,41350,0
|
|
20250109,165500,10519419550,41350,41350,41350,41350,0
|
|
20250109,165400,10519419550,41350,41350,41350,41350,0
|
|
20250109,165300,10519419550,41350,41350,41350,41350,0
|
|
20250109,165200,10519419550,41350,41350,41350,41350,0
|
|
20250109,165100,10519419550,41350,41350,41350,41350,0
|
|
20250109,165000,10519419550,41350,41350,41350,41350,0
|
|
20250109,164900,10519419550,41350,41350,41350,41350,0
|
|
20250109,164800,10519419550,41350,41350,41350,41350,0
|
|
20250109,164700,10519419550,41350,41350,41350,41350,0
|
|
20250109,164600,10519419550,41350,41350,41350,41350,0
|
|
20250109,164500,10519419550,41350,41350,41350,41350,0
|
|
20250109,164400,10519419550,41350,41350,41350,41350,0
|
|
20250109,164300,10519419550,41350,41350,41350,41350,0
|
|
20250109,164200,10519419550,41350,41350,41350,41350,0
|
|
20250109,164100,10519419550,41350,41350,41350,41350,0
|
|
20250109,164000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,163900,10519419550,41350,41350,41350,41350,0
|
|
20250109,163800,10519419550,41350,41350,41350,41350,0
|
|
20250109,163700,10519419550,41350,41350,41350,41350,0
|
|
20250109,163600,10519419550,41350,41350,41350,41350,0
|
|
20250109,163500,10519419550,41350,41350,41350,41350,0
|
|
20250109,163400,10519419550,41350,41350,41350,41350,0
|
|
20250109,163300,10519419550,41350,41350,41350,41350,0
|
|
20250109,163200,10519419550,41350,41350,41350,41350,0
|
|
20250109,163100,10519419550,41350,41350,41350,41350,0
|
|
20250109,163000,10519419550,41350,41350,41350,41350,0
|
|
20250109,162900,10519419550,41350,41350,41350,41350,0
|
|
20250109,162800,10519419550,41350,41350,41350,41350,0
|
|
20250109,162700,10519419550,41350,41350,41350,41350,0
|
|
20250109,162600,10519419550,41350,41350,41350,41350,0
|
|
20250109,162500,10519419550,41350,41350,41350,41350,0
|
|
20250109,162400,10519419550,41350,41350,41350,41350,0
|
|
20250109,162300,10519419550,41350,41350,41350,41350,0
|
|
20250109,162200,10519419550,41350,41350,41350,41350,0
|
|
20250109,162100,10519419550,41350,41350,41350,41350,0
|
|
20250109,162000,10519419550,41350,41350,41350,41350,0
|
|
20250109,161900,10519419550,41350,41350,41350,41350,0
|
|
20250109,161800,10519419550,41350,41350,41350,41350,0
|
|
20250109,161700,10519419550,41350,41350,41350,41350,0
|
|
20250109,161600,10519419550,41350,41350,41350,41350,0
|
|
20250109,161500,10519419550,41350,41350,41350,41350,0
|
|
20250109,161400,10519419550,41350,41350,41350,41350,0
|
|
20250109,161300,10519419550,41350,41350,41350,41350,0
|
|
20250109,161200,10519419550,41350,41350,41350,41350,0
|
|
20250109,161100,10519419550,41350,41350,41350,41350,0
|
|
20250109,161000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,160900,10519419550,41350,41350,41350,41350,0
|
|
20250109,160800,10519419550,41350,41350,41350,41350,0
|
|
20250109,160700,10519419550,41350,41350,41350,41350,0
|
|
20250109,160600,10519419550,41350,41350,41350,41350,0
|
|
20250109,160500,10519419550,41350,41350,41350,41350,0
|
|
20250109,160400,10519419550,41350,41350,41350,41350,0
|
|
20250109,160300,10519419550,41350,41350,41350,41350,0
|
|
20250109,160200,10519419550,41350,41350,41350,41350,0
|
|
20250109,160100,10519419550,41350,41350,41350,41350,0
|
|
20250109,160000,10519419550,41350,41350,41350,41350,0
|
|
20250109,155900,10519419550,41350,41350,41350,41350,0
|
|
20250109,155800,10519419550,41350,41350,41350,41350,0
|
|
20250109,155700,10519419550,41350,41350,41350,41350,0
|
|
20250109,155600,10519419550,41350,41350,41350,41350,0
|
|
20250109,155500,10519419550,41350,41350,41350,41350,0
|
|
20250109,155400,10519419550,41350,41350,41350,41350,0
|
|
20250109,155300,10519419550,41350,41350,41350,41350,0
|
|
20250109,155200,10519419550,41350,41350,41350,41350,0
|
|
20250109,155100,10519419550,41350,41350,41350,41350,0
|
|
20250109,155000,10519419550,41350,41350,41350,41350,0
|
|
20250109,154900,10519419550,41350,41350,41350,41350,0
|
|
20250109,154800,10519419550,41350,41350,41350,41350,0
|
|
20250109,154700,10519419550,41350,41350,41350,41350,0
|
|
20250109,154600,10519419550,41350,41350,41350,41350,0
|
|
20250109,154500,10519419550,41350,41350,41350,41350,0
|
|
20250109,154400,10519419550,41350,41350,41350,41350,0
|
|
20250109,154300,10519419550,41350,41350,41350,41350,0
|
|
20250109,154200,10519419550,41350,41350,41350,41350,0
|
|
20250109,154100,10519419550,41350,41350,41350,41350,0
|
|
20250109,154000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,153900,10519419550,41350,41350,41350,41350,0
|
|
20250109,153800,10519419550,41350,41350,41350,41350,0
|
|
20250109,153700,10519419550,41350,41350,41350,41350,0
|
|
20250109,153600,10519419550,41350,41350,41350,41350,0
|
|
20250109,153500,10519419550,41350,41350,41350,41350,0
|
|
20250109,153400,10519419550,41350,41350,41350,41350,0
|
|
20250109,153300,10519419550,41350,41350,41350,41350,0
|
|
20250109,153200,10519419550,41350,41350,41350,41350,0
|
|
20250109,153100,10519419550,41350,41350,41350,41350,0
|
|
20250109,153000,10519419550,41350,41350,41350,41350,20569
|
|
20250109,152900,9668891400,41300,41300,41300,41300,0
|
|
20250109,152800,9668891400,41300,41300,41300,41300,0
|
|
20250109,152700,9668891400,41300,41300,41300,41300,0
|
|
20250109,152600,9668891400,41300,41300,41300,41300,0
|
|
20250109,152500,9668891400,41300,41300,41300,41300,0
|
|
20250109,152400,9668891400,41300,41300,41300,41300,0
|
|
20250109,152300,9668891400,41300,41300,41300,41300,0
|
|
20250109,152200,9668891400,41300,41300,41300,41300,0
|
|
20250109,152100,9668891400,41300,41300,41300,41300,0
|
|
20250109,152000,9668891400,41300,41300,41300,41300,0
|
|
20250109,151900,9668891400,41300,41300,41300,41250,1153
|
|
20250109,151800,9621326150,41300,41300,41300,41250,263
|
|
20250109,151700,9610473900,41250,41250,41300,41250,457
|
|
20250109,151600,9591601150,41300,41250,41300,41250,255
|
|
20250109,151500,9581077300,41250,41250,41300,41250,110
|
|
20250109,151400,9576537250,41300,41250,41350,41200,2272
|
|
20250109,151300,9482779100,41250,41250,41250,41200,289
|
|
20250109,151200,9470865950,41250,41250,41250,41200,252
|
|
20250109,151100,9460476700,41250,41250,41250,41200,624
|
|
20250109,151000,9434761800,41250,41200,41250,41200,307
|
|
20250109,150900,9422098150,41250,41250,41250,41200,658
|
|
20250109,150800,9394962450,41250,41250,41250,41200,122
|
|
20250109,150700,9389931100,41200,41300,41300,41200,302
|
|
20250109,150600,9377471350,41250,41250,41250,41200,395
|
|
20250109,150500,9361180100,41250,41250,41250,41200,42
|
|
20250109,150400,9359447750,41250,41250,41250,41200,530
|
|
20250109,150300,9337603650,41250,41200,41250,41200,187
|
|
20250109,150200,9329890100,41200,41300,41300,41200,386
|
|
20250109,150100,9313967550,41300,41300,41300,41250,118
|
|
20250109,150000,9309098250,41250,41250,41300,41250,369
|
|
20250109,145900,9293871500,41300,41250,41300,41200,755
|
|
20250109,145800,9262730650,41200,41350,41350,41200,3898
|
|
20250109,145700,9101977850,41300,41300,41350,41300,356
|
|
20250109,145600,9087273100,41350,41350,41350,41300,206
|
|
20250109,145500,9078763600,41300,41350,41350,41300,208
|
|
20250109,145400,9070169900,41350,41350,41350,41300,262
|
|
20250109,145300,9059342850,41350,41350,41350,41300,56
|
|
20250109,145200,9057028250,41350,41400,41400,41300,242
|
|
20250109,145100,9047025250,41350,41350,41450,41300,239
|
|
20250109,145000,9037142250,41350,41300,41350,41300,1232
|
|
20250109,144900,8986256250,41300,41350,41350,41300,81
|
|
20250109,144800,8982908200,41300,41300,41350,41300,812
|
|
20250109,144700,8949372250,41350,41350,41400,41350,397
|
|
20250109,144600,8932956100,41350,41400,41400,41350,126
|
|
20250109,144500,8927743650,41400,41400,41400,41300,362
|
|
20250109,144400,8912769450,41350,41400,41400,41350,293
|
|
20250109,144300,8900653700,41400,41350,41450,41350,216
|
|
20250109,144200,8891718350,41350,41350,41400,41300,397
|
|
20250109,144100,8875302550,41300,41350,41350,41300,148
|
|
20250109,144000,8869188850,41350,41350,41350,41300,239
|
|
20250109,143900,8859312900,41350,41300,41350,41300,126
|
|
20250109,143800,8854107100,41300,41350,41350,41300,672
|
|
20250109,143700,8826352750,41300,41350,41350,41300,354
|
|
20250109,143600,8811728100,41300,41300,41350,41300,197
|
|
20250109,143500,8803589300,41350,41350,41400,41350,660
|
|
20250109,143400,8776298150,41350,41400,41400,41350,102
|
|
20250109,143300,8772077100,41400,41400,41400,41350,405
|
|
20250109,143200,8755324950,41350,41350,41400,41350,1180
|
|
20250109,143100,8706531750,41350,41350,41400,41350,290
|
|
20250109,143000,8694536700,41350,41350,41400,41350,224
|
|
20250109,142900,8685274000,41350,41450,41450,41350,134
|
|
20250109,142800,8679731300,41350,41400,41450,41350,316
|
|
20250109,142700,8666655400,41350,41400,41450,41350,111
|
|
20250109,142600,8662059600,41400,41450,41450,41400,355
|
|
20250109,142500,8647355850,41450,41500,41500,41450,126
|
|
20250109,142400,8642131850,41450,41400,41500,41400,214
|
|
20250109,142300,8633265300,41500,41450,41500,41400,253
|
|
20250109,142200,8622778750,41450,41450,41500,41400,516
|
|
20250109,142100,8601388900,41400,41450,41450,41400,167
|
|
20250109,142000,8594472050,41450,41450,41500,41350,190
|
|
20250109,141900,8586613350,41450,41500,41500,41400,164
|
|
20250109,141800,8579816200,41500,41450,41500,41400,294
|
|
20250109,141700,8567633550,41450,41400,41450,41350,595
|
|
20250109,141600,8542976150,41400,41450,41450,41350,287
|
|
20250109,141500,8531096700,41450,41450,41450,41400,30
|
|
20250109,141400,8529854400,41450,41450,41450,41350,275
|
|
20250109,141300,8518467650,41400,41450,41450,41400,150
|
|
20250109,141200,8512256350,41400,41350,41400,41350,222
|
|
20250109,141100,8503068950,41400,41400,41400,41350,129
|
|
20250109,141000,8497733650,41400,41400,41450,41350,692
|
|
20250109,140900,8469094250,41400,41350,41400,41350,221
|
|
20250109,140800,8459954450,41350,41350,41400,41350,208
|
|
20250109,140700,8451353350,41350,41350,41400,41350,275
|
|
20250109,140600,8439977150,41350,41350,41400,41350,110
|
|
20250109,140500,8435428500,41350,41400,41400,41350,259
|
|
20250109,140400,8424718500,41350,41400,41400,41350,160
|
|
20250109,140300,8418100550,41350,41350,41400,41300,341
|
|
20250109,140200,8403999850,41400,41300,41400,41300,476
|
|
20250109,140100,8384319850,41350,41350,41350,41300,200
|
|
20250109,140000,8376058250,41300,41350,41400,41300,39
|
|
20250109,135900,8374447150,41350,41400,41400,41250,334
|
|
20250109,135800,8360649550,41350,41400,41400,41350,166
|
|
20250109,135700,8353783900,41350,41400,41400,41350,80
|
|
20250109,135600,8350475400,41400,41400,41400,41350,177
|
|
20250109,135500,8343155250,41350,41300,41350,41250,1718
|
|
20250109,135400,8272154300,41250,41250,41250,41250,232
|
|
20250109,135300,8262584300,41250,41250,41300,41250,347
|
|
20250109,135200,8248270150,41250,41250,41300,41250,174
|
|
20250109,135100,8241089700,41250,41250,41300,41250,181
|
|
20250109,135000,8233623350,41250,41250,41300,41250,234
|
|
20250109,134900,8223969400,41250,41300,41300,41250,177
|
|
20250109,134800,8216665950,41300,41300,41300,41250,117
|
|
20250109,134700,8211839150,41300,41300,41350,41300,132
|
|
20250109,134600,8206387400,41300,41350,41350,41250,183
|
|
20250109,134500,8198831400,41300,41300,41300,41250,181
|
|
20250109,134400,8191357000,41250,41350,41350,41250,276
|
|
20250109,134300,8179967050,41350,41300,41350,41300,89
|
|
20250109,134200,8176287100,41300,41300,41300,41250,454
|
|
20250109,134100,8157546600,41250,41300,41300,41250,135
|
|
20250109,134000,8151976750,41300,41250,41300,41250,240
|
|
20250109,133900,8142076400,41200,41250,41250,41200,182
|
|
20250109,133800,8134569450,41250,41300,41300,41250,100
|
|
20250109,133700,8130443900,41300,41250,41300,41200,322
|
|
20250109,133600,8117159300,41200,41250,41300,41200,319
|
|
20250109,133500,8104003750,41200,41200,41250,41150,267
|
|
20250109,133400,8093009100,41200,41250,41250,41150,271
|
|
20250109,133300,8081846350,41200,41200,41250,41200,446
|
|
20250109,133200,8063470950,41250,41200,41250,41200,518
|
|
20250109,133100,8042128900,41250,41250,41250,41200,120
|
|
20250109,133000,8037182250,41250,41250,41250,41200,491
|
|
20250109,132900,8016945600,41250,41250,41250,41200,312
|
|
20250109,132800,8004085450,41200,41250,41300,41200,1685
|
|
20250109,132700,7934609400,41250,41300,41300,41250,440
|
|
20250109,132600,7916454000,41300,41350,41350,41250,227
|
|
20250109,132500,7907078550,41300,41350,41350,41300,336
|
|
20250109,132400,7893199650,41300,41300,41450,41300,220
|
|
20250109,132300,7884107100,41300,41300,41350,41250,2359
|
|
20250109,132200,7786685950,41350,41300,41350,41300,501
|
|
20250109,132100,7765987400,41350,41300,41350,41300,349
|
|
20250109,132000,7751568100,41350,41500,41500,41350,3728
|
|
20250109,131900,7597282850,41450,41500,41550,41450,1595
|
|
20250109,131800,7531125250,41500,41600,41600,41500,742
|
|
20250109,131700,7500296800,41550,41550,41600,41550,222
|
|
20250109,131600,7491072650,41600,41600,41650,41550,282
|
|
20250109,131500,7479337950,41600,41600,41600,41550,497
|
|
20250109,131400,7458672500,41600,41600,41650,41600,206
|
|
20250109,131300,7450102650,41600,41600,41650,41550,309
|
|
20250109,131200,7437253650,41650,41600,41650,41600,170
|
|
20250109,131100,7430181450,41600,41600,41650,41550,185
|
|
20250109,131000,7422486250,41550,41650,41650,41550,299
|
|
20250109,130900,7410056500,41650,41600,41650,41600,240
|
|
20250109,130800,7400072150,41550,41600,41600,41500,325
|
|
20250109,130700,7386574900,41550,41550,41550,41500,265
|
|
20250109,130600,7375565350,41500,41500,41550,41450,410
|
|
20250109,130500,7358551200,41550,41500,41550,41500,180
|
|
20250109,130400,7351081100,41500,41550,41550,41500,134
|
|
20250109,130300,7345518250,41500,41550,41550,41500,341
|
|
20250109,130200,7331360800,41550,41550,41550,41500,204
|
|
20250109,130100,7322889600,41550,41550,41600,41550,228
|
|
20250109,130000,7313414800,41550,41600,41600,41550,103
|
|
20250109,125900,7309135000,41600,41550,41600,41550,251
|
|
20250109,125800,7298705750,41600,41550,41600,41550,171
|
|
20250109,125700,7291599400,41600,41600,41600,41550,85
|
|
20250109,125600,7288066700,41550,41600,41600,41550,132
|
|
20250109,125500,7282579850,41600,41650,41650,41550,486
|
|
20250109,125400,7262361150,41650,41650,41650,41600,89
|
|
20250109,125300,7258658450,41600,41550,41650,41550,832
|
|
20250109,125200,7224054000,41600,41550,41600,41550,138
|
|
20250109,125100,7218318750,41550,41550,41600,41500,521
|
|
20250109,125000,7196679750,41550,41500,41550,41500,111
|
|
20250109,124900,7192070650,41550,41550,41600,41500,541
|
|
20250109,124800,7169590850,41550,41600,41600,41550,167
|
|
20250109,124700,7162651850,41600,41600,41600,41550,249
|
|
20250109,124600,7152305550,41550,41600,41600,41550,731
|
|
20250109,124500,7121923150,41600,41550,41600,41550,131
|
|
20250109,124400,7116479950,41600,41600,41650,41600,194
|
|
20250109,124300,7108409450,41600,41650,41650,41600,96
|
|
20250109,124200,7104414400,41600,41550,41600,41550,529
|
|
20250109,124100,7082414900,41550,41600,41600,41500,324
|
|
20250109,124000,7068953800,41600,41500,41600,41500,284
|
|
20250109,123900,7057161000,41550,41550,41550,41500,213
|
|
20250109,123800,7048316550,41500,41500,41500,41500,150
|
|
20250109,123700,7042091550,41500,41550,41550,41500,203
|
|
20250109,123600,7033662150,41500,41550,41550,41500,243
|
|
20250109,123500,7023577400,41550,41500,41550,41450,262
|
|
20250109,123400,7012704750,41450,41500,41500,41450,468
|
|
20250109,123300,6993291650,41500,41450,41500,41450,124
|
|
20250109,123200,6988150750,41450,41500,41500,41450,148
|
|
20250109,123100,6982013300,41450,41500,41500,41450,175
|
|
20250109,123000,6974757350,41500,41500,41500,41450,171
|
|
20250109,122900,6967668600,41500,41400,41500,41400,741
|
|
20250109,122800,6936969350,41450,41450,41450,41400,680
|
|
20250109,122700,6908814900,41400,41450,41450,41400,182
|
|
20250109,122600,6901279600,41450,41450,41450,41400,168
|
|
20250109,122500,6894320350,41450,41450,41500,41450,392
|
|
20250109,122400,6878070750,41450,41500,41500,41450,204
|
|
20250109,122300,6869614550,41500,41500,41500,41450,253
|
|
20250109,122200,6859126900,41500,41500,41500,41450,251
|
|
20250109,122100,6848718100,41500,41500,41500,41450,249
|
|
20250109,122000,6838389500,41550,41500,41550,41500,160
|
|
20250109,121900,6831749100,41500,41500,41550,41500,318
|
|
20250109,121800,6818550150,41500,41550,41550,41500,163
|
|
20250109,121700,6811783300,41550,41550,41550,41500,500
|
|
20250109,121600,6791031600,41550,41550,41600,41500,190
|
|
20250109,121500,6783143950,41550,41550,41600,41500,222
|
|
20250109,121400,6773922400,41550,41650,41650,41550,200
|
|
20250109,121300,6765612050,41550,41550,41600,41500,161
|
|
20250109,121200,6758920800,41600,41650,41650,41600,117
|
|
20250109,121100,6754051800,41600,41600,41650,41600,214
|
|
20250109,121000,6745149350,41650,41450,41650,41450,304
|
|
20250109,120900,6732525650,41550,41600,41600,41450,126
|
|
20250109,120800,6727296650,41600,41450,41600,41450,98
|
|
20250109,120700,6723233500,41450,41600,41600,41450,364
|
|
20250109,120600,6708112250,41600,41600,41600,41450,127
|
|
20250109,120500,6702837600,41600,41550,41650,41500,480
|
|
20250109,120400,6682893050,41550,41600,41600,41550,181
|
|
20250109,120300,6675367300,41600,41550,41600,41500,458
|
|
20250109,120200,6656332000,41500,41550,41550,41450,315
|
|
20250109,120100,6643266600,41550,41550,41550,41500,62
|
|
20250109,120000,6640691850,41500,41600,41600,41500,143
|
|
20250109,115900,6634749750,41550,41600,41600,41550,209
|
|
20250109,115800,6626063250,41600,41500,41600,41450,327
|
|
20250109,115700,6612480900,41450,41500,41500,41450,228
|
|
20250109,115600,6603030100,41500,41450,41500,41400,297
|
|
20250109,115500,6590720500,41500,41450,41500,41450,277
|
|
20250109,115400,6579236450,41500,41450,41500,41450,128
|
|
20250109,115300,6573930650,41450,41500,41600,41450,627
|
|
20250109,115200,6547908750,41500,41500,41500,41450,229
|
|
20250109,115100,6538413800,41500,41500,41500,41450,51
|
|
20250109,115000,6536298200,41450,41600,41600,41450,126
|
|
20250109,114900,6531071000,41550,41600,41600,41400,193
|
|
20250109,114800,6523064500,41500,41550,41600,41500,459
|
|
20250109,114700,6504014900,41550,41450,41550,41400,676
|
|
20250109,114600,6475986000,41450,41400,41450,41400,271
|
|
20250109,114500,6464757850,41400,41400,41450,41350,239
|
|
20250109,114400,6454873350,41450,41450,41450,41400,320
|
|
20250109,114300,6441619600,41350,41500,41500,41350,361
|
|
20250109,114200,6426671500,41500,41400,41500,41350,107
|
|
20250109,114100,6422241800,41400,41350,41400,41350,610
|
|
20250109,114000,6397005650,41400,41400,41400,41350,175
|
|
20250109,113900,6389760700,41400,41400,41400,41350,651
|
|
20250109,113800,6362840800,41400,41500,41500,41400,103
|
|
20250109,113700,6358575750,41500,41400,41500,41350,494
|
|
20250109,113600,6338101450,41400,41350,41400,41300,307
|
|
20250109,113500,6325415750,41350,41350,41350,41300,735
|
|
20250109,113400,6295052800,41350,41300,41350,41300,338
|
|
20250109,113300,6281081650,41250,41300,41350,41250,535
|
|
20250109,113200,6258999050,41300,41250,41300,41200,336
|
|
20250109,113100,6245134600,41250,41300,41350,41200,1234
|
|
20250109,113000,6194271800,41250,41300,41300,41250,258
|
|
20250109,112900,6183628250,41300,41250,41300,41200,479
|
|
20250109,112800,6163870500,41200,41350,41400,41200,1629
|
|
20250109,112700,6096647700,41350,41350,41350,41300,253
|
|
20250109,112600,6086191200,41350,41400,41400,41350,553
|
|
20250109,112500,6063320950,41350,41500,41500,41350,906
|
|
20250109,112400,6025807750,41400,41450,41500,41400,1837
|
|
20250109,112300,5949702750,41450,41500,41500,41450,904
|
|
20250109,112200,5912230850,41500,41500,41500,41450,387
|
|
20250109,112100,5896186300,41450,41550,41550,41450,774
|
|
20250109,112000,5864065600,41550,41600,41600,41500,1313
|
|
20250109,111900,5809557550,41600,41550,41600,41550,473
|
|
20250109,111800,5789902450,41600,41600,41650,41600,242
|
|
20250109,111700,5779834200,41600,41600,41600,41550,362
|
|
20250109,111600,5764784800,41600,41700,41700,41550,919
|
|
20250109,111500,5726546950,41700,41700,41750,41600,961
|
|
20250109,111400,5686492000,41750,41750,41800,41700,249
|
|
20250109,111300,5676100000,41800,41700,41800,41650,310
|
|
20250109,111200,5663168200,41700,41750,41800,41700,1043
|
|
20250109,111100,5619647150,41750,41800,41800,41750,1088
|
|
20250109,111000,5574200050,41800,41900,41900,41800,484
|
|
20250109,110900,5553954900,41850,41850,41900,41850,638
|
|
20250109,110800,5527252350,41900,41850,41900,41850,362
|
|
20250109,110700,5512102250,41900,41900,41900,41850,603
|
|
20250109,110600,5486840700,41950,41850,41950,41850,308
|
|
20250109,110500,5473934350,41850,41850,41950,41850,1671
|
|
20250109,110400,5403970750,41900,41900,41950,41850,618
|
|
20250109,110300,5378064750,41950,42150,42150,41850,4208
|
|
20250109,110200,5201145900,42200,42200,42250,42150,225
|
|
20250109,110100,5191658700,42200,42250,42250,42150,235
|
|
20250109,110000,5181743850,42200,42300,42300,42200,2169
|
|
20250109,105900,5090117150,42250,42250,42300,42250,284
|
|
20250109,105800,5078117800,42250,42300,42300,42250,860
|
|
20250109,105700,5041766200,42350,42350,42350,42300,337
|
|
20250109,105600,5027495000,42350,42300,42350,42250,354
|
|
20250109,105500,5012528750,42300,42300,42400,42250,507
|
|
20250109,105400,4991068800,42300,42250,42350,42250,298
|
|
20250109,105300,4978459100,42300,42350,42350,42250,283
|
|
20250109,105200,4966487600,42350,42300,42400,42250,390
|
|
20250109,105100,4949992550,42300,42400,42400,42250,332
|
|
20250109,105000,4935932600,42400,42300,42400,42250,295
|
|
20250109,104900,4923455550,42350,42300,42350,42250,242
|
|
20250109,104800,4913216600,42250,42300,42300,42200,668
|
|
20250109,104700,4884988700,42300,42300,42350,42250,455
|
|
20250109,104600,4865753300,42300,42350,42350,42250,885
|
|
20250109,104500,4828306900,42350,42450,42450,42350,1061
|
|
20250109,104400,4783341850,42400,42400,42500,42400,269
|
|
20250109,104300,4771924200,42400,42450,42500,42400,338
|
|
20250109,104200,4757567250,42400,42450,42500,42400,348
|
|
20250109,104100,4742790900,42450,42450,42450,42400,504
|
|
20250109,104000,4721416300,42500,42400,42500,42400,341
|
|
20250109,103900,4706942250,42400,42500,42500,42400,375
|
|
20250109,103800,4691018350,42450,42400,42450,42400,258
|
|
20250109,103700,4680072150,42400,42500,42500,42400,1705
|
|
20250109,103600,4607692050,42550,42450,42550,42450,474
|
|
20250109,103500,4587544450,42500,42500,42500,42450,474
|
|
20250109,103400,4567405650,42500,42500,42550,42450,383
|
|
20250109,103300,4551115650,42500,42500,42550,42450,293
|
|
20250109,103200,4538664800,42500,42450,42550,42450,257
|
|
20250109,103100,4527742650,42450,42450,42550,42400,264
|
|
20250109,103000,4516529300,42450,42450,42550,42400,376
|
|
20250109,102900,4500561000,42450,42500,42500,42450,263
|
|
20250109,102800,4489393150,42500,42450,42500,42450,454
|
|
20250109,102700,4470109400,42450,42450,42550,42450,369
|
|
20250109,102600,4454422850,42500,42450,42500,42400,411
|
|
20250109,102500,4436978200,42450,42550,42550,42400,1326
|
|
20250109,102400,4380617550,42550,42600,42650,42550,219
|
|
20250109,102300,4371285200,42600,42600,42650,42550,219
|
|
20250109,102200,4361950650,42550,42600,42650,42550,658
|
|
20250109,102100,4333919300,42550,42550,42600,42550,342
|
|
20250109,102000,4319358450,42550,42650,42700,42550,799
|
|
20250109,101900,4285310350,42650,42650,42700,42600,230
|
|
20250109,101800,4275497000,42700,42700,42700,42600,321
|
|
20250109,101700,4261802400,42700,42550,42700,42550,486
|
|
20250109,101600,4241079300,42550,42750,42800,42550,2231
|
|
20250109,101500,4145862100,42700,42750,42800,42700,401
|
|
20250109,101400,4128720350,42750,42800,42800,42700,191
|
|
20250109,101300,4120550750,42750,42700,42750,42700,898
|
|
20250109,101200,4082192000,42750,42700,42750,42700,311
|
|
20250109,101100,4068898200,42750,42700,42750,42700,335
|
|
20250109,101000,4054585850,42750,42700,42750,42700,211
|
|
20250109,100900,4045567150,42750,42600,42750,42600,330
|
|
20250109,100800,4031470350,42600,42750,42750,42600,1467
|
|
20250109,100700,3968850000,42700,42750,42800,42650,181
|
|
20250109,100600,3961116150,42700,42750,42800,42700,406
|
|
20250109,100500,3943766650,42750,42750,42800,42750,249
|
|
20250109,100400,3933117750,42750,42700,42800,42700,116
|
|
20250109,100300,3928158600,42750,42750,42800,42750,402
|
|
20250109,100200,3910961150,42750,42650,42800,42650,383
|
|
20250109,100100,3894592150,42650,42650,42650,42600,183
|
|
20250109,100000,3886789650,42650,42650,42800,42600,534
|
|
20250109,095900,3863987350,42650,42650,42750,42650,204
|
|
20250109,095800,3855283300,42650,42700,42750,42600,480
|
|
20250109,095700,3834809850,42600,42750,42750,42550,1474
|
|
20250109,095600,3771956350,42750,42800,42850,42750,244
|
|
20250109,095500,3761513200,42700,42750,42850,42700,578
|
|
20250109,095400,3736796750,42800,42800,42850,42800,371
|
|
20250109,095300,3720914650,42850,42950,42950,42800,427
|
|
20250109,095200,3702605900,42950,42900,42950,42800,722
|
|
20250109,095100,3671656950,42900,42850,43000,42850,241
|
|
20250109,095000,3661308700,42900,42800,42900,42800,450
|
|
20250109,094900,3642013500,42800,42800,42850,42750,321
|
|
20250109,094800,3628270250,42850,42800,42850,42750,845
|
|
20250109,094700,3592106350,42800,42700,42800,42700,224
|
|
20250109,094600,3582531250,42600,42750,42800,42600,865
|
|
20250109,094500,3545599300,42750,43100,43100,42750,2290
|
|
20250109,094400,3447311500,43000,43050,43150,43000,371
|
|
20250109,094300,3431333050,43000,43300,43350,43000,868
|
|
20250109,094200,3393882950,43350,43300,43350,43150,1054
|
|
20250109,094100,3348252200,43300,43250,43300,43200,1073
|
|
20250109,094000,3301816150,43250,43200,43250,43100,1157
|
|
20250109,093900,3251889000,43200,43200,43250,43150,626
|
|
20250109,093800,3224845600,43200,43200,43200,43100,1369
|
|
20250109,093700,3165738050,43200,43400,43450,43150,2445
|
|
20250109,093600,3059888450,43450,43400,43450,43300,1772
|
|
20250109,093500,2983036950,43450,43400,43450,43400,723
|
|
20250109,093400,2951633750,43450,43400,43450,43400,659
|
|
20250109,093300,2923009050,43450,43450,43450,43400,878
|
|
20250109,093200,2884875650,43450,43450,43450,43400,819
|
|
20250109,093100,2849294650,43500,43500,43500,43450,2223
|
|
20250109,093000,2752607850,43450,43350,43500,43350,2647
|
|
20250109,092900,2637592750,43350,43400,43400,43300,693
|
|
20250109,092800,2607549850,43300,43450,43450,43250,1372
|
|
20250109,092700,2548090650,43400,43500,43500,43350,2422
|
|
20250109,092600,2442902050,43500,43450,43550,43450,6534
|
|
20250109,092500,2158721700,43500,43500,43500,43400,2394
|
|
20250109,092400,2054661400,43450,43450,43500,43400,1057
|
|
20250109,092300,2008725550,43450,43300,43450,43300,6245
|
|
20250109,092200,1737973500,43300,43150,43300,43150,4191
|
|
20250109,092100,1557044100,43150,43300,43300,43100,825
|
|
20250109,092000,1521380750,43300,43250,43300,43250,356
|
|
20250109,091900,1505971200,43250,43300,43300,43100,527
|
|
20250109,091800,1483200150,43150,43150,43300,43100,1310
|
|
20250109,091700,1426604600,43150,43300,43300,43150,1204
|
|
20250109,091600,1374527350,43300,43150,43300,43150,2410
|
|
20250109,091500,1270334600,43150,43050,43200,43050,386
|
|
20250109,091400,1253694000,43100,43050,43150,42900,2092
|
|
20250109,091300,1163613600,43050,43200,43200,43050,709
|
|
20250109,091200,1133073100,43100,43100,43250,43050,2359
|
|
20250109,091100,1031181650,43100,43200,43200,43050,1474
|
|
20250109,091000,967604900,43200,43400,43400,43200,2161
|
|
20250109,090900,874038300,43400,43200,43400,43150,1531
|
|
20250109,090800,807723800,43200,43250,43400,43050,3175
|
|
20250109,090700,670435350,43100,43250,43300,43100,1612
|
|
20250109,090600,600786100,43200,43100,43350,43050,4053
|
|
20250109,090500,425657200,43100,43000,43100,42950,1760
|
|
20250109,090400,349895750,42950,42700,42950,42650,2738
|
|
20250109,090300,232850650,42700,42400,42700,42300,1703
|
|
20250109,090200,160321700,42300,42300,42500,42250,623
|
|
20250109,090100,133981350,42300,42300,42350,42050,1521
|
|
20250109,090000,69787900,42400,42400,42500,42350,1645
|