702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,203900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,203800,13226818050,44850,44850,44850,44850,0
|
|
20250115,203700,13226818050,44850,44850,44850,44850,0
|
|
20250115,203600,13226818050,44850,44850,44850,44850,0
|
|
20250115,203500,13226818050,44850,44850,44850,44850,0
|
|
20250115,203400,13226818050,44850,44850,44850,44850,0
|
|
20250115,203300,13226818050,44850,44850,44850,44850,0
|
|
20250115,203200,13226818050,44850,44850,44850,44850,0
|
|
20250115,203100,13226818050,44850,44850,44850,44850,0
|
|
20250115,203000,13226818050,44850,44850,44850,44850,0
|
|
20250115,202900,13226818050,44850,44850,44850,44850,0
|
|
20250115,202800,13226818050,44850,44850,44850,44850,0
|
|
20250115,202700,13226818050,44850,44850,44850,44850,0
|
|
20250115,202600,13226818050,44850,44850,44850,44850,0
|
|
20250115,202500,13226818050,44850,44850,44850,44850,0
|
|
20250115,202400,13226818050,44850,44850,44850,44850,0
|
|
20250115,202300,13226818050,44850,44850,44850,44850,0
|
|
20250115,202200,13226818050,44850,44850,44850,44850,0
|
|
20250115,202100,13226818050,44850,44850,44850,44850,0
|
|
20250115,202000,13226818050,44850,44850,44850,44850,0
|
|
20250115,201900,13226818050,44850,44850,44850,44850,0
|
|
20250115,201800,13226818050,44850,44850,44850,44850,0
|
|
20250115,201700,13226818050,44850,44850,44850,44850,0
|
|
20250115,201600,13226818050,44850,44850,44850,44850,0
|
|
20250115,201500,13226818050,44850,44850,44850,44850,0
|
|
20250115,201400,13226818050,44850,44850,44850,44850,0
|
|
20250115,201300,13226818050,44850,44850,44850,44850,0
|
|
20250115,201200,13226818050,44850,44850,44850,44850,0
|
|
20250115,201100,13226818050,44850,44850,44850,44850,0
|
|
20250115,201000,13226818050,44850,44850,44850,44850,0
|
|
20250115,200900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,200800,13226818050,44850,44850,44850,44850,0
|
|
20250115,200700,13226818050,44850,44850,44850,44850,0
|
|
20250115,200600,13226818050,44850,44850,44850,44850,0
|
|
20250115,200500,13226818050,44850,44850,44850,44850,0
|
|
20250115,200400,13226818050,44850,44850,44850,44850,0
|
|
20250115,200300,13226818050,44850,44850,44850,44850,0
|
|
20250115,200200,13226818050,44850,44850,44850,44850,0
|
|
20250115,200100,13226818050,44850,44850,44850,44850,0
|
|
20250115,200000,13226818050,44850,44850,44850,44850,0
|
|
20250115,195900,13226818050,44850,44850,44850,44850,0
|
|
20250115,195800,13226818050,44850,44850,44850,44850,0
|
|
20250115,195700,13226818050,44850,44850,44850,44850,0
|
|
20250115,195600,13226818050,44850,44850,44850,44850,0
|
|
20250115,195500,13226818050,44850,44850,44850,44850,0
|
|
20250115,195400,13226818050,44850,44850,44850,44850,0
|
|
20250115,195300,13226818050,44850,44850,44850,44850,0
|
|
20250115,195200,13226818050,44850,44850,44850,44850,0
|
|
20250115,195100,13226818050,44850,44850,44850,44850,0
|
|
20250115,195000,13226818050,44850,44850,44850,44850,0
|
|
20250115,194900,13226818050,44850,44850,44850,44850,0
|
|
20250115,194800,13226818050,44850,44850,44850,44850,0
|
|
20250115,194700,13226818050,44850,44850,44850,44850,0
|
|
20250115,194600,13226818050,44850,44850,44850,44850,0
|
|
20250115,194500,13226818050,44850,44850,44850,44850,0
|
|
20250115,194400,13226818050,44850,44850,44850,44850,0
|
|
20250115,194300,13226818050,44850,44850,44850,44850,0
|
|
20250115,194200,13226818050,44850,44850,44850,44850,0
|
|
20250115,194100,13226818050,44850,44850,44850,44850,0
|
|
20250115,194000,13226818050,44850,44850,44850,44850,0
|
|
20250115,193900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,193800,13226818050,44850,44850,44850,44850,0
|
|
20250115,193700,13226818050,44850,44850,44850,44850,0
|
|
20250115,193600,13226818050,44850,44850,44850,44850,0
|
|
20250115,193500,13226818050,44850,44850,44850,44850,0
|
|
20250115,193400,13226818050,44850,44850,44850,44850,0
|
|
20250115,193300,13226818050,44850,44850,44850,44850,0
|
|
20250115,193200,13226818050,44850,44850,44850,44850,0
|
|
20250115,193100,13226818050,44850,44850,44850,44850,0
|
|
20250115,193000,13226818050,44850,44850,44850,44850,0
|
|
20250115,192900,13226818050,44850,44850,44850,44850,0
|
|
20250115,192800,13226818050,44850,44850,44850,44850,0
|
|
20250115,192700,13226818050,44850,44850,44850,44850,0
|
|
20250115,192600,13226818050,44850,44850,44850,44850,0
|
|
20250115,192500,13226818050,44850,44850,44850,44850,0
|
|
20250115,192400,13226818050,44850,44850,44850,44850,0
|
|
20250115,192300,13226818050,44850,44850,44850,44850,0
|
|
20250115,192200,13226818050,44850,44850,44850,44850,0
|
|
20250115,192100,13226818050,44850,44850,44850,44850,0
|
|
20250115,192000,13226818050,44850,44850,44850,44850,0
|
|
20250115,191900,13226818050,44850,44850,44850,44850,0
|
|
20250115,191800,13226818050,44850,44850,44850,44850,0
|
|
20250115,191700,13226818050,44850,44850,44850,44850,0
|
|
20250115,191600,13226818050,44850,44850,44850,44850,0
|
|
20250115,191500,13226818050,44850,44850,44850,44850,0
|
|
20250115,191400,13226818050,44850,44850,44850,44850,0
|
|
20250115,191300,13226818050,44850,44850,44850,44850,0
|
|
20250115,191200,13226818050,44850,44850,44850,44850,0
|
|
20250115,191100,13226818050,44850,44850,44850,44850,0
|
|
20250115,191000,13226818050,44850,44850,44850,44850,0
|
|
20250115,190900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,190800,13226818050,44850,44850,44850,44850,0
|
|
20250115,190700,13226818050,44850,44850,44850,44850,0
|
|
20250115,190600,13226818050,44850,44850,44850,44850,0
|
|
20250115,190500,13226818050,44850,44850,44850,44850,0
|
|
20250115,190400,13226818050,44850,44850,44850,44850,0
|
|
20250115,190300,13226818050,44850,44850,44850,44850,0
|
|
20250115,190200,13226818050,44850,44850,44850,44850,0
|
|
20250115,190100,13226818050,44850,44850,44850,44850,0
|
|
20250115,190000,13226818050,44850,44850,44850,44850,0
|
|
20250115,185900,13226818050,44850,44850,44850,44850,0
|
|
20250115,185800,13226818050,44850,44850,44850,44850,0
|
|
20250115,185700,13226818050,44850,44850,44850,44850,0
|
|
20250115,185600,13226818050,44850,44850,44850,44850,0
|
|
20250115,185500,13226818050,44850,44850,44850,44850,0
|
|
20250115,185400,13226818050,44850,44850,44850,44850,0
|
|
20250115,185300,13226818050,44850,44850,44850,44850,0
|
|
20250115,185200,13226818050,44850,44850,44850,44850,0
|
|
20250115,185100,13226818050,44850,44850,44850,44850,0
|
|
20250115,185000,13226818050,44850,44850,44850,44850,0
|
|
20250115,184900,13226818050,44850,44850,44850,44850,0
|
|
20250115,184800,13226818050,44850,44850,44850,44850,0
|
|
20250115,184700,13226818050,44850,44850,44850,44850,0
|
|
20250115,184600,13226818050,44850,44850,44850,44850,0
|
|
20250115,184500,13226818050,44850,44850,44850,44850,0
|
|
20250115,184400,13226818050,44850,44850,44850,44850,0
|
|
20250115,184300,13226818050,44850,44850,44850,44850,0
|
|
20250115,184200,13226818050,44850,44850,44850,44850,0
|
|
20250115,184100,13226818050,44850,44850,44850,44850,0
|
|
20250115,184000,13226818050,44850,44850,44850,44850,0
|
|
20250115,183900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,183800,13226818050,44850,44850,44850,44850,0
|
|
20250115,183700,13226818050,44850,44850,44850,44850,0
|
|
20250115,183600,13226818050,44850,44850,44850,44850,0
|
|
20250115,183500,13226818050,44850,44850,44850,44850,0
|
|
20250115,183400,13226818050,44850,44850,44850,44850,0
|
|
20250115,183300,13226818050,44850,44850,44850,44850,0
|
|
20250115,183200,13226818050,44850,44850,44850,44850,0
|
|
20250115,183100,13226818050,44850,44850,44850,44850,0
|
|
20250115,183000,13226818050,44850,44850,44850,44850,0
|
|
20250115,182900,13226818050,44850,44850,44850,44850,0
|
|
20250115,182800,13226818050,44850,44850,44850,44850,0
|
|
20250115,182700,13226818050,44850,44850,44850,44850,0
|
|
20250115,182600,13226818050,44850,44850,44850,44850,0
|
|
20250115,182500,13226818050,44850,44850,44850,44850,0
|
|
20250115,182400,13226818050,44850,44850,44850,44850,0
|
|
20250115,182300,13226818050,44850,44850,44850,44850,0
|
|
20250115,182200,13226818050,44850,44850,44850,44850,0
|
|
20250115,182100,13226818050,44850,44850,44850,44850,0
|
|
20250115,182000,13226818050,44850,44850,44850,44850,0
|
|
20250115,181900,13226818050,44850,44850,44850,44850,0
|
|
20250115,181800,13226818050,44850,44850,44850,44850,0
|
|
20250115,181700,13226818050,44850,44850,44850,44850,0
|
|
20250115,181600,13226818050,44850,44850,44850,44850,0
|
|
20250115,181500,13226818050,44850,44850,44850,44850,0
|
|
20250115,181400,13226818050,44850,44850,44850,44850,0
|
|
20250115,181300,13226818050,44850,44850,44850,44850,0
|
|
20250115,181200,13226818050,44850,44850,44850,44850,0
|
|
20250115,181100,13226818050,44850,44850,44850,44850,0
|
|
20250115,181000,13226818050,44850,44850,44850,44850,0
|
|
20250115,180900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,180800,13226818050,44850,44850,44850,44850,0
|
|
20250115,180700,13226818050,44850,44850,44850,44850,0
|
|
20250115,180600,13226818050,44850,44850,44850,44850,0
|
|
20250115,180500,13226818050,44850,44850,44850,44850,0
|
|
20250115,180400,13226818050,44850,44850,44850,44850,0
|
|
20250115,180300,13226818050,44850,44850,44850,44850,0
|
|
20250115,180200,13226818050,44850,44850,44850,44850,0
|
|
20250115,180100,13226818050,44850,44850,44850,44850,0
|
|
20250115,180000,13226818050,44850,44850,44850,44850,0
|
|
20250115,175900,13226818050,44850,44850,44850,44850,0
|
|
20250115,175800,13226818050,44850,44850,44850,44850,0
|
|
20250115,175700,13226818050,44850,44850,44850,44850,0
|
|
20250115,175600,13226818050,44850,44850,44850,44850,0
|
|
20250115,175500,13226818050,44850,44850,44850,44850,0
|
|
20250115,175400,13226818050,44850,44850,44850,44850,0
|
|
20250115,175300,13226818050,44850,44850,44850,44850,0
|
|
20250115,175200,13226818050,44850,44850,44850,44850,0
|
|
20250115,175100,13226818050,44850,44850,44850,44850,0
|
|
20250115,175000,13226818050,44850,44850,44850,44850,0
|
|
20250115,174900,13226818050,44850,44850,44850,44850,0
|
|
20250115,174800,13226818050,44850,44850,44850,44850,0
|
|
20250115,174700,13226818050,44850,44850,44850,44850,0
|
|
20250115,174600,13226818050,44850,44850,44850,44850,0
|
|
20250115,174500,13226818050,44850,44850,44850,44850,0
|
|
20250115,174400,13226818050,44850,44850,44850,44850,0
|
|
20250115,174300,13226818050,44850,44850,44850,44850,0
|
|
20250115,174200,13226818050,44850,44850,44850,44850,0
|
|
20250115,174100,13226818050,44850,44850,44850,44850,0
|
|
20250115,174000,13226818050,44850,44850,44850,44850,0
|
|
20250115,173900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,173800,13226818050,44850,44850,44850,44850,0
|
|
20250115,173700,13226818050,44850,44850,44850,44850,0
|
|
20250115,173600,13226818050,44850,44850,44850,44850,0
|
|
20250115,173500,13226818050,44850,44850,44850,44850,0
|
|
20250115,173400,13226818050,44850,44850,44850,44850,0
|
|
20250115,173300,13226818050,44850,44850,44850,44850,0
|
|
20250115,173200,13226818050,44850,44850,44850,44850,0
|
|
20250115,173100,13226818050,44850,44850,44850,44850,0
|
|
20250115,173000,13226818050,44850,44850,44850,44850,0
|
|
20250115,172900,13226818050,44850,44850,44850,44850,0
|
|
20250115,172800,13226818050,44850,44850,44850,44850,0
|
|
20250115,172700,13226818050,44850,44850,44850,44850,0
|
|
20250115,172600,13226818050,44850,44850,44850,44850,0
|
|
20250115,172500,13226818050,44850,44850,44850,44850,0
|
|
20250115,172400,13226818050,44850,44850,44850,44850,0
|
|
20250115,172300,13226818050,44850,44850,44850,44850,0
|
|
20250115,172200,13226818050,44850,44850,44850,44850,0
|
|
20250115,172100,13226818050,44850,44850,44850,44850,0
|
|
20250115,172000,13226818050,44850,44850,44850,44850,0
|
|
20250115,171900,13226818050,44850,44850,44850,44850,0
|
|
20250115,171800,13226818050,44850,44850,44850,44850,0
|
|
20250115,171700,13226818050,44850,44850,44850,44850,0
|
|
20250115,171600,13226818050,44850,44850,44850,44850,0
|
|
20250115,171500,13226818050,44850,44850,44850,44850,0
|
|
20250115,171400,13226818050,44850,44850,44850,44850,0
|
|
20250115,171300,13226818050,44850,44850,44850,44850,0
|
|
20250115,171200,13226818050,44850,44850,44850,44850,0
|
|
20250115,171100,13226818050,44850,44850,44850,44850,0
|
|
20250115,171000,13226818050,44850,44850,44850,44850,0
|
|
20250115,170900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,170800,13226818050,44850,44850,44850,44850,0
|
|
20250115,170700,13226818050,44850,44850,44850,44850,0
|
|
20250115,170600,13226818050,44850,44850,44850,44850,0
|
|
20250115,170500,13226818050,44850,44850,44850,44850,0
|
|
20250115,170400,13226818050,44850,44850,44850,44850,0
|
|
20250115,170300,13226818050,44850,44850,44850,44850,0
|
|
20250115,170200,13226818050,44850,44850,44850,44850,0
|
|
20250115,170100,13226818050,44850,44850,44850,44850,0
|
|
20250115,170000,13226818050,44850,44850,44850,44850,0
|
|
20250115,165900,13226818050,44850,44850,44850,44850,0
|
|
20250115,165800,13226818050,44850,44850,44850,44850,0
|
|
20250115,165700,13226818050,44850,44850,44850,44850,0
|
|
20250115,165600,13226818050,44850,44850,44850,44850,0
|
|
20250115,165500,13226818050,44850,44850,44850,44850,0
|
|
20250115,165400,13226818050,44850,44850,44850,44850,0
|
|
20250115,165300,13226818050,44850,44850,44850,44850,0
|
|
20250115,165200,13226818050,44850,44850,44850,44850,0
|
|
20250115,165100,13226818050,44850,44850,44850,44850,0
|
|
20250115,165000,13226818050,44850,44850,44850,44850,0
|
|
20250115,164900,13226818050,44850,44850,44850,44850,0
|
|
20250115,164800,13226818050,44850,44850,44850,44850,0
|
|
20250115,164700,13226818050,44850,44850,44850,44850,0
|
|
20250115,164600,13226818050,44850,44850,44850,44850,0
|
|
20250115,164500,13226818050,44850,44850,44850,44850,0
|
|
20250115,164400,13226818050,44850,44850,44850,44850,0
|
|
20250115,164300,13226818050,44850,44850,44850,44850,0
|
|
20250115,164200,13226818050,44850,44850,44850,44850,0
|
|
20250115,164100,13226818050,44850,44850,44850,44850,0
|
|
20250115,164000,13226818050,44850,44850,44850,44850,0
|
|
20250115,163900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,163800,13226818050,44850,44850,44850,44850,0
|
|
20250115,163700,13226818050,44850,44850,44850,44850,0
|
|
20250115,163600,13226818050,44850,44850,44850,44850,0
|
|
20250115,163500,13226818050,44850,44850,44850,44850,0
|
|
20250115,163400,13226818050,44850,44850,44850,44850,0
|
|
20250115,163300,13226818050,44850,44850,44850,44850,0
|
|
20250115,163200,13226818050,44850,44850,44850,44850,0
|
|
20250115,163100,13226818050,44850,44850,44850,44850,0
|
|
20250115,163000,13226818050,44850,44850,44850,44850,0
|
|
20250115,162900,13226818050,44850,44850,44850,44850,0
|
|
20250115,162800,13226818050,44850,44850,44850,44850,0
|
|
20250115,162700,13226818050,44850,44850,44850,44850,0
|
|
20250115,162600,13226818050,44850,44850,44850,44850,0
|
|
20250115,162500,13226818050,44850,44850,44850,44850,0
|
|
20250115,162400,13226818050,44850,44850,44850,44850,0
|
|
20250115,162300,13226818050,44850,44850,44850,44850,0
|
|
20250115,162200,13226818050,44850,44850,44850,44850,0
|
|
20250115,162100,13226818050,44850,44850,44850,44850,0
|
|
20250115,162000,13226818050,44850,44850,44850,44850,0
|
|
20250115,161900,13226818050,44850,44850,44850,44850,0
|
|
20250115,161800,13226818050,44850,44850,44850,44850,0
|
|
20250115,161700,13226818050,44850,44850,44850,44850,0
|
|
20250115,161600,13226818050,44850,44850,44850,44850,0
|
|
20250115,161500,13226818050,44850,44850,44850,44850,0
|
|
20250115,161400,13226818050,44850,44850,44850,44850,0
|
|
20250115,161300,13226818050,44850,44850,44850,44850,0
|
|
20250115,161200,13226818050,44850,44850,44850,44850,0
|
|
20250115,161100,13226818050,44850,44850,44850,44850,0
|
|
20250115,161000,13226818050,44850,44850,44850,44850,0
|
|
20250115,160900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,160800,13226818050,44850,44850,44850,44850,0
|
|
20250115,160700,13226818050,44850,44850,44850,44850,0
|
|
20250115,160600,13226818050,44850,44850,44850,44850,0
|
|
20250115,160500,13226818050,44850,44850,44850,44850,0
|
|
20250115,160400,13226818050,44850,44850,44850,44850,0
|
|
20250115,160300,13226818050,44850,44850,44850,44850,0
|
|
20250115,160200,13226818050,44850,44850,44850,44850,0
|
|
20250115,160100,13226818050,44850,44850,44850,44850,0
|
|
20250115,160000,13226818050,44850,44850,44850,44850,0
|
|
20250115,155900,13226818050,44850,44850,44850,44850,0
|
|
20250115,155800,13226818050,44850,44850,44850,44850,0
|
|
20250115,155700,13226818050,44850,44850,44850,44850,0
|
|
20250115,155600,13226818050,44850,44850,44850,44850,0
|
|
20250115,155500,13226818050,44850,44850,44850,44850,0
|
|
20250115,155400,13226818050,44850,44850,44850,44850,0
|
|
20250115,155300,13226818050,44850,44850,44850,44850,0
|
|
20250115,155200,13226818050,44850,44850,44850,44850,0
|
|
20250115,155100,13226818050,44850,44850,44850,44850,0
|
|
20250115,155000,13226818050,44850,44850,44850,44850,0
|
|
20250115,154900,13226818050,44850,44850,44850,44850,0
|
|
20250115,154800,13226818050,44850,44850,44850,44850,0
|
|
20250115,154700,13226818050,44850,44850,44850,44850,0
|
|
20250115,154600,13226818050,44850,44850,44850,44850,0
|
|
20250115,154500,13226818050,44850,44850,44850,44850,0
|
|
20250115,154400,13226818050,44850,44850,44850,44850,0
|
|
20250115,154300,13226818050,44850,44850,44850,44850,0
|
|
20250115,154200,13226818050,44850,44850,44850,44850,0
|
|
20250115,154100,13226818050,44850,44850,44850,44850,0
|
|
20250115,154000,13226818050,44850,44850,44850,44850,0
|
|
20250115,153900,13226818050,44850,44850,44850,44850,4280
|
|
20250115,153800,13226818050,44850,44850,44850,44850,0
|
|
20250115,153700,13226818050,44850,44850,44850,44850,0
|
|
20250115,153600,13226818050,44850,44850,44850,44850,0
|
|
20250115,153500,13226818050,44850,44850,44850,44850,0
|
|
20250115,153400,13226818050,44850,44850,44850,44850,0
|
|
20250115,153300,13226818050,44850,44850,44850,44850,0
|
|
20250115,153200,13226818050,44850,44850,44850,44850,0
|
|
20250115,153100,13226818050,44850,44850,44850,44850,0
|
|
20250115,153000,13226818050,44850,44850,44850,44850,4280
|
|
20250115,152900,13034860050,44850,44850,44850,44850,0
|
|
20250115,152800,13034860050,44850,44850,44850,44850,0
|
|
20250115,152700,13034860050,44850,44850,44850,44850,0
|
|
20250115,152600,13034860050,44850,44850,44850,44850,0
|
|
20250115,152500,13034860050,44850,44850,44850,44850,0
|
|
20250115,152400,13034860050,44850,44850,44850,44850,0
|
|
20250115,152300,13034860050,44850,44850,44850,44850,0
|
|
20250115,152200,13034860050,44850,44850,44850,44850,0
|
|
20250115,152100,13034860050,44850,44850,44850,44850,0
|
|
20250115,152000,13034860050,44850,44850,44850,44850,0
|
|
20250115,151900,13034860050,44850,44900,44900,44850,549
|
|
20250115,151800,13010231850,44900,44850,44900,44850,561
|
|
20250115,151700,12985056900,44900,44850,44900,44850,266
|
|
20250115,151600,12973119700,44850,44900,44900,44850,334
|
|
20250115,151500,12958126250,44900,44950,44950,44900,512
|
|
20250115,151400,12935135550,44950,44900,44950,44850,370
|
|
20250115,151300,12918527000,44900,44900,44950,44850,185
|
|
20250115,151200,12910220400,44900,44900,44950,44900,264
|
|
20250115,151100,12898365850,44950,44850,44950,44850,351
|
|
20250115,151000,12882606700,44850,44950,44950,44850,366
|
|
20250115,150900,12866185450,44900,44950,44950,44900,555
|
|
20250115,150800,12841263900,44900,44950,44950,44900,237
|
|
20250115,150700,12830619950,44900,44900,45000,44900,453
|
|
20250115,150600,12810270500,44900,44950,45000,44900,371
|
|
20250115,150500,12793598250,44950,45000,45000,44900,564
|
|
20250115,150400,12768248950,45000,44850,45000,44850,190
|
|
20250115,150300,12759707950,44850,44900,44950,44850,571
|
|
20250115,150200,12734070050,44950,45000,45050,44900,164
|
|
20250115,150100,12726692900,45000,45050,45050,44950,290
|
|
20250115,150000,12713637700,45050,45100,45150,45000,413
|
|
20250115,145900,12695021300,45050,45050,45100,45050,642
|
|
20250115,145800,12666076200,45050,45100,45150,45050,566
|
|
20250115,145700,12640552450,45100,45000,45100,45000,628
|
|
20250115,145600,12612246700,45100,45000,45100,45000,477
|
|
20250115,145500,12590737950,45100,45050,45150,44900,1165
|
|
20250115,145400,12538286650,45100,45100,45150,45050,721
|
|
20250115,145300,12505762450,45100,45150,45150,45000,645
|
|
20250115,145200,12476677200,45150,45100,45200,45000,1493
|
|
20250115,145100,12409380100,45100,45050,45200,45050,825
|
|
20250115,145000,12372152850,45150,45200,45200,45050,1533
|
|
20250115,144900,12302963600,45200,45200,45250,45150,684
|
|
20250115,144800,12272050600,45200,45150,45200,45150,703
|
|
20250115,144700,12240279000,45200,45150,45200,45100,1476
|
|
20250115,144600,12173625150,45200,45150,45200,45100,794
|
|
20250115,144500,12137775100,45150,45100,45200,45050,1297
|
|
20250115,144400,12079248600,45150,45100,45200,45050,656
|
|
20250115,144300,12049645850,45150,45100,45150,45050,822
|
|
20250115,144200,12012566850,45150,45150,45200,45100,1082
|
|
20250115,144100,11963702300,45150,45200,45250,45100,1295
|
|
20250115,144000,11905220450,45250,45200,45250,45150,649
|
|
20250115,143900,11875881650,45200,45200,45300,45200,861
|
|
20250115,143800,11836932600,45250,45200,45250,45150,947
|
|
20250115,143700,11794107550,45200,45150,45250,45150,1142
|
|
20250115,143600,11742485850,45200,45200,45250,45150,873
|
|
20250115,143500,11703038500,45250,45150,45250,45150,494
|
|
20250115,143400,11680709000,45150,45250,45250,45100,679
|
|
20250115,143300,11650021900,45250,45200,45250,45100,749
|
|
20250115,143200,11616179000,45150,45150,45200,45150,642
|
|
20250115,143100,11587180850,45200,45200,45250,45100,1172
|
|
20250115,143000,11534236450,45200,45200,45250,45150,778
|
|
20250115,142900,11499071200,45200,45200,45300,45200,1279
|
|
20250115,142800,11441224150,45250,45250,45250,45200,696
|
|
20250115,142700,11409730800,45250,45250,45250,45200,1052
|
|
20250115,142600,11362143250,45300,45200,45300,45150,656
|
|
20250115,142500,11332466550,45200,45250,45250,45150,1144
|
|
20250115,142400,11280760150,45300,45250,45300,45200,1088
|
|
20250115,142300,11231518650,45250,45250,45250,45200,726
|
|
20250115,142200,11198669850,45250,45200,45250,45150,740
|
|
20250115,142100,11165218250,45200,45250,45250,45200,1732
|
|
20250115,142000,11086884600,45250,45200,45250,45200,851
|
|
20250115,141900,11048379700,45200,45300,45300,45150,3014
|
|
20250115,141800,10911939550,45300,45200,45300,45200,4367
|
|
20250115,141700,10714350500,45200,45150,45200,45150,1208
|
|
20250115,141600,10659763800,45200,45200,45200,45150,706
|
|
20250115,141500,10627859950,45200,45150,45200,45100,1418
|
|
20250115,141400,10563820250,45100,45100,45150,45100,1773
|
|
20250115,141300,10483827350,45100,45000,45100,45000,9282
|
|
20250115,141200,10065973950,45000,45000,45000,44950,806
|
|
20250115,141100,10029710350,44950,45000,45000,44950,1288
|
|
20250115,141000,9971779100,44950,45000,45000,44950,1232
|
|
20250115,140900,9916339500,44950,44850,45000,44800,7246
|
|
20250115,140800,9591017500,44850,44850,44850,44800,419
|
|
20250115,140700,9572226900,44850,44800,44850,44800,387
|
|
20250115,140600,9554878850,44800,44800,44800,44750,691
|
|
20250115,140500,9523923100,44800,44800,44800,44750,754
|
|
20250115,140400,9490146150,44800,44800,44850,44750,841
|
|
20250115,140300,9452467900,44850,44750,44850,44700,579
|
|
20250115,140200,9426523200,44750,44700,44850,44700,627
|
|
20250115,140100,9398472250,44700,44850,44850,44650,6381
|
|
20250115,140000,9112675500,44900,44850,44900,44850,476
|
|
20250115,135900,9091305700,44900,44900,44900,44850,338
|
|
20250115,135800,9076130150,44900,44850,44900,44850,497
|
|
20250115,135700,9053821700,44900,44800,44900,44800,247
|
|
20250115,135600,9042738750,44800,44850,44900,44800,438
|
|
20250115,135500,9023092850,44850,44850,44900,44800,411
|
|
20250115,135400,9004654850,44900,44850,44900,44800,729
|
|
20250115,135300,8971959450,44800,44850,44850,44800,50
|
|
20250115,135200,8969717000,44800,44800,44850,44800,66
|
|
20250115,135100,8966757700,44800,44850,44850,44750,171
|
|
20250115,135000,8959093550,44800,44850,44900,44750,1588
|
|
20250115,134900,8887904900,44850,44850,44850,44800,150
|
|
20250115,134800,8881178550,44850,44850,44850,44800,265
|
|
20250115,134700,8869293450,44800,44800,44850,44800,586
|
|
20250115,134600,8843013900,44850,44800,44850,44800,166
|
|
20250115,134500,8835569850,44850,44800,44850,44750,424
|
|
20250115,134400,8816570650,44800,44800,44800,44750,184
|
|
20250115,134300,8808329800,44750,44750,44800,44750,502
|
|
20250115,134200,8785843150,44800,44700,44800,44700,1706
|
|
20250115,134100,8709569500,44750,44700,44800,44700,228
|
|
20250115,134000,8699361850,44800,44750,44800,44700,624
|
|
20250115,133900,8671439600,44800,44700,44800,44700,145
|
|
20250115,133800,8664944500,44750,44750,44750,44700,284
|
|
20250115,133700,8652235950,44750,44850,44850,44700,837
|
|
20250115,133600,8614788850,44850,44750,44850,44750,716
|
|
20250115,133500,8582709000,44750,44800,44850,44750,194
|
|
20250115,133400,8574014550,44750,44800,44800,44750,143
|
|
20250115,133300,8567609150,44750,44800,44800,44750,729
|
|
20250115,133200,8534972800,44800,44700,44800,44700,143
|
|
20250115,133100,8528573150,44700,44800,44850,44700,2172
|
|
20250115,133000,8431357750,44850,44800,44850,44750,394
|
|
20250115,132900,8413708100,44800,44800,44800,44750,685
|
|
20250115,132800,8383020400,44850,44850,44850,44800,383
|
|
20250115,132700,8365844450,44850,44800,44850,44750,1870
|
|
20250115,132600,8282002900,44800,44800,44850,44750,679
|
|
20250115,132500,8251581500,44750,44800,44800,44750,87
|
|
20250115,132400,8247684350,44850,44800,44850,44750,453
|
|
20250115,132300,8227385450,44800,44800,44800,44750,643
|
|
20250115,132200,8198579400,44750,44800,44800,44750,252
|
|
20250115,132100,8187292950,44800,44800,44800,44750,351
|
|
20250115,132000,8171568300,44750,44800,44800,44750,342
|
|
20250115,131900,8156247850,44800,44750,44800,44750,162
|
|
20250115,131800,8148994350,44800,44750,44800,44750,69
|
|
20250115,131700,8145905150,44750,44800,44800,44700,147
|
|
20250115,131600,8139325800,44750,44800,44800,44750,1223
|
|
20250115,131500,8084594600,44750,44750,44800,44750,518
|
|
20250115,131400,8061391500,44800,44800,44800,44750,312
|
|
20250115,131300,8047417300,44750,44750,44800,44750,206
|
|
20250115,131200,8038196350,44750,44700,44750,44700,371
|
|
20250115,131100,8021597150,44750,44750,44750,44700,58
|
|
20250115,131000,8019001750,44750,44750,44800,44700,79
|
|
20250115,130900,8015466800,44700,44750,44800,44700,264
|
|
20250115,130800,8003652150,44700,44750,44800,44700,821
|
|
20250115,130700,7966897850,44800,44700,44800,44700,299
|
|
20250115,130600,7953505000,44850,44750,44850,44700,291
|
|
20250115,130500,7940474400,44700,44700,44750,44700,219
|
|
20250115,130400,7930681650,44700,44750,44750,44650,1131
|
|
20250115,130300,7880123200,44750,44750,44750,44650,513
|
|
20250115,130200,7857181500,44650,44700,44750,44650,1324
|
|
20250115,130100,7797998150,44700,44800,44800,44700,890
|
|
20250115,130000,7758169700,44800,44800,44850,44750,566
|
|
20250115,125900,7732813300,44850,44800,44850,44800,96
|
|
20250115,125800,7728510300,44800,44800,44850,44800,67
|
|
20250115,125700,7725508100,44850,44800,44850,44750,158
|
|
20250115,125600,7718427400,44800,44800,44850,44750,883
|
|
20250115,125500,7678862500,44750,44800,44800,44750,26
|
|
20250115,125400,7677698000,44800,44800,44800,44750,138
|
|
20250115,125300,7671517900,44850,44700,44850,44700,329
|
|
20250115,125200,7656796500,44750,44800,44800,44750,1984
|
|
20250115,125100,7567929200,44850,44800,44850,44800,413
|
|
20250115,125000,7549406900,44800,44850,44850,44800,106
|
|
20250115,124900,7544655150,44800,44900,44900,44800,106
|
|
20250115,124800,7539897750,44900,44800,44900,44800,93
|
|
20250115,124700,7535726450,44800,44850,44900,44800,1118
|
|
20250115,124600,7485573100,44900,44850,44900,44850,99
|
|
20250115,124500,7481129850,44850,44900,44900,44850,358
|
|
20250115,124400,7465056150,44850,44850,44900,44850,137
|
|
20250115,124300,7458907900,44850,44900,44900,44850,340
|
|
20250115,124200,7443650550,44900,44850,44900,44850,132
|
|
20250115,124100,7437728500,44850,44850,44900,44850,243
|
|
20250115,124000,7426819000,44900,44850,44900,44850,125
|
|
20250115,123900,7421208750,44900,44800,44900,44800,293
|
|
20250115,123800,7408055250,44900,44800,44900,44800,325
|
|
20250115,123700,7393478900,44800,44800,44850,44800,210
|
|
20250115,123600,7384064200,44850,44800,44850,44800,147
|
|
20250115,123500,7377474200,44800,44750,44850,44750,64
|
|
20250115,123400,7374607100,44800,44900,44900,44800,1255
|
|
20250115,123300,7318376900,44900,44850,44900,44800,171
|
|
20250115,123200,7310703900,44850,44850,44900,44800,345
|
|
20250115,123100,7295231700,44850,44850,44850,44800,120
|
|
20250115,123000,7289851000,44900,44850,44900,44800,344
|
|
20250115,122900,7274415400,44850,44850,44850,44800,347
|
|
20250115,122800,7258854950,44800,44800,44850,44800,253
|
|
20250115,122700,7247508750,44850,44800,44850,44750,236
|
|
20250115,122600,7236935850,44800,44850,44850,44800,1186
|
|
20250115,122500,7183798700,44800,44850,44850,44800,112
|
|
20250115,122400,7178779500,44850,44800,44900,44800,1346
|
|
20250115,122300,7118420500,44800,44850,44850,44800,75
|
|
20250115,122200,7115058300,44850,44850,44900,44800,336
|
|
20250115,122100,7099989000,44850,44800,44900,44800,51
|
|
20250115,122000,7097700750,44800,44800,44850,44800,371
|
|
20250115,121900,7081062050,44900,44800,44900,44800,378
|
|
20250115,121800,7064108150,44800,44850,44900,44800,302
|
|
20250115,121700,7050564250,44850,44800,44850,44800,290
|
|
20250115,121600,7037559000,44750,44850,44850,44750,160
|
|
20250115,121500,7030385600,44850,44750,44850,44750,217
|
|
20250115,121400,7020658600,44850,44750,44850,44750,76
|
|
20250115,121300,7017253600,44800,44800,44850,44750,504
|
|
20250115,121200,6994674750,44800,44800,44850,44800,74
|
|
20250115,121100,6991356300,44800,44800,44900,44800,701
|
|
20250115,121000,6959913750,44800,44850,44850,44750,71
|
|
20250115,120900,6956732050,44750,44700,44850,44700,775
|
|
20250115,120800,6922042400,44700,44700,44700,44700,91
|
|
20250115,120700,6917974700,44700,44800,44850,44700,875
|
|
20250115,120600,6878813650,44850,44750,44850,44750,72
|
|
20250115,120500,6875589250,44750,44800,44850,44750,446
|
|
20250115,120400,6855609700,44800,44850,44850,44800,163
|
|
20250115,120300,6848304000,44850,44850,44950,44850,844
|
|
20250115,120200,6810442200,44850,44900,44950,44850,313
|
|
20250115,120100,6796383600,44850,44850,44900,44800,229
|
|
20250115,120000,6786110450,44850,44800,44850,44800,151
|
|
20250115,115900,6779338300,44900,44900,44900,44750,300
|
|
20250115,115800,6765873400,44800,44900,44900,44750,257
|
|
20250115,115700,6754338750,44850,44750,44850,44700,272
|
|
20250115,115600,6742171500,44700,44750,44750,44700,78
|
|
20250115,115500,6738683300,44750,44750,44850,44700,838
|
|
20250115,115400,6701177000,44700,44750,44750,44650,1449
|
|
20250115,115300,6636396850,44750,44850,44850,44750,925
|
|
20250115,115200,6594960050,44850,44900,44900,44800,359
|
|
20250115,115100,6578855200,44900,44900,44950,44850,155
|
|
20250115,115000,6571896650,44800,44850,44900,44800,318
|
|
20250115,114900,6557638650,44850,44900,44950,44800,636
|
|
20250115,114800,6529091500,44900,44850,44900,44850,55
|
|
20250115,114700,6526622900,44850,44850,44850,44750,349
|
|
20250115,114600,6510987800,44800,44850,44900,44800,673
|
|
20250115,114500,6480810500,44850,44800,44850,44800,98
|
|
20250115,114400,6476419100,44800,44650,44800,44650,214
|
|
20250115,114300,6466845900,44650,44850,44850,44650,2276
|
|
20250115,114200,6365001800,44900,44900,44950,44850,525
|
|
20250115,114100,6341441200,44950,44900,44950,44900,125
|
|
20250115,114000,6335825050,44950,45000,45000,44900,623
|
|
20250115,113900,6307822300,44950,44950,45000,44950,161
|
|
20250115,113800,6300581800,44950,44900,45000,44900,518
|
|
20250115,113700,6277278600,44900,44900,45000,44900,481
|
|
20250115,113600,6255659750,44950,44950,44950,44900,223
|
|
20250115,113500,6245640200,44900,44900,44950,44850,368
|
|
20250115,113400,6229107400,44900,44950,44950,44900,288
|
|
20250115,113300,6216168000,44850,44900,44950,44850,214
|
|
20250115,113200,6206563700,44850,44850,44900,44850,678
|
|
20250115,113100,6176153300,44850,44850,44900,44850,66
|
|
20250115,113000,6173191250,44950,44900,44950,44850,1023
|
|
20250115,112900,6127270850,44950,44950,45000,44900,688
|
|
20250115,112800,6096346250,44900,44950,44950,44900,290
|
|
20250115,112700,6083319250,44900,44850,44950,44850,220
|
|
20250115,112600,6073436500,44850,44900,44900,44850,202
|
|
20250115,112500,6064372250,44900,44850,44950,44850,575
|
|
20250115,112400,6038542350,44950,44900,44950,44850,111
|
|
20250115,112300,6033560450,44800,44800,44900,44800,36
|
|
20250115,112200,6031946350,44800,44850,44950,44800,926
|
|
20250115,112100,5990388050,44900,44900,44900,44850,284
|
|
20250115,112000,5977636750,44900,44850,44900,44850,92
|
|
20250115,111900,5973506450,44850,44850,44950,44850,118
|
|
20250115,111800,5968209200,44950,44950,45000,44850,1166
|
|
20250115,111700,5915830000,44900,44900,44950,44900,1433
|
|
20250115,111600,5851422850,44950,44850,44950,44850,1310
|
|
20250115,111500,5792603200,44850,44850,44900,44750,1416
|
|
20250115,111400,5729133000,44850,44800,44900,44800,304
|
|
20250115,111300,5715497400,44800,44800,44850,44800,206
|
|
20250115,111200,5706262450,44800,44800,44850,44750,1352
|
|
20250115,111100,5645710700,44800,44800,44850,44750,405
|
|
20250115,111000,5627561900,44800,44750,44800,44750,498
|
|
20250115,110900,5605254550,44750,44750,44800,44750,101
|
|
20250115,110800,5600732700,44650,44650,44800,44600,175
|
|
20250115,110700,5592919250,44650,44800,44850,44650,837
|
|
20250115,110600,5555436400,44800,44750,44800,44750,215
|
|
20250115,110500,5545805400,44800,44750,44800,44700,134
|
|
20250115,110400,5539808400,44750,44700,44800,44700,472
|
|
20250115,110300,5518683850,44700,44800,44800,44700,744
|
|
20250115,110200,5485404300,44800,44700,44800,44650,880
|
|
20250115,110100,5446028500,44650,44600,44650,44600,161
|
|
20250115,110000,5438839900,44650,44650,44650,44600,284
|
|
20250115,105900,5426159550,44650,44650,44700,44600,370
|
|
20250115,105800,5409643250,44600,44600,44650,44600,109
|
|
20250115,105700,5404780200,44650,44700,44700,44600,287
|
|
20250115,105600,5391959600,44750,44750,44750,44700,279
|
|
20250115,105500,5379475100,44750,44750,44800,44750,360
|
|
20250115,105400,5363361350,44800,44750,44800,44700,1588
|
|
20250115,105300,5292294650,44700,44650,44750,44650,365
|
|
20250115,105200,5275965850,44700,44650,44750,44650,238
|
|
20250115,105100,5265330200,44650,44750,44800,44650,1039
|
|
20250115,105000,5218841200,44750,44750,44800,44750,223
|
|
20250115,104900,5208853750,44750,44800,44850,44750,113
|
|
20250115,104800,5203793500,44850,44800,44850,44750,512
|
|
20250115,104700,5180855800,44850,44700,44850,44700,890
|
|
20250115,104600,5140975050,44700,44750,44750,44700,250
|
|
20250115,104500,5129791100,44750,44800,44850,44700,820
|
|
20250115,104400,5093069400,44800,44750,44800,44700,943
|
|
20250115,104300,5050840300,44750,44650,44750,44650,945
|
|
20250115,104200,5008597500,44700,44600,44700,44600,358
|
|
20250115,104100,4992615300,44650,44600,44650,44600,276
|
|
20250115,104000,4980292650,44650,44600,44650,44550,259
|
|
20250115,103900,4968737950,44600,44550,44650,44550,493
|
|
20250115,103800,4946749100,44600,44550,44600,44550,230
|
|
20250115,103700,4936492500,44550,44450,44600,44450,266
|
|
20250115,103600,4924637050,44550,44450,44550,44450,192
|
|
20250115,103500,4916094150,44500,44400,44550,44400,112
|
|
20250115,103400,4911108900,44400,44350,44450,44350,318
|
|
20250115,103300,4896997000,44450,44500,44550,44350,642
|
|
20250115,103200,4868447150,44550,44500,44550,44500,268
|
|
20250115,103100,4856514050,44500,44500,44550,44450,1250
|
|
20250115,103000,4800886700,44450,44450,44500,44450,218
|
|
20250115,102900,4791192050,44450,44400,44500,44400,492
|
|
20250115,102800,4769315600,44400,44350,44450,44350,201
|
|
20250115,102700,4760389750,44400,44400,44450,44350,502
|
|
20250115,102600,4738099650,44400,44400,44450,44200,5592
|
|
20250115,102500,4490801850,44250,44400,44400,44250,850
|
|
20250115,102400,4453141650,44450,44250,44450,44200,2338
|
|
20250115,102300,4349583150,44300,44300,44350,44250,356
|
|
20250115,102200,4333800900,44250,44200,44300,44200,230
|
|
20250115,102100,4323616100,44250,44200,44250,44200,118
|
|
20250115,102000,4318399950,44250,44250,44300,44200,176
|
|
20250115,101900,4310612150,44250,44150,44250,44100,1644
|
|
20250115,101800,4237993950,44150,44300,44300,44150,1980
|
|
20250115,101700,4150438350,44250,44300,44300,44250,1498
|
|
20250115,101600,4084108800,44350,44350,44450,44300,518
|
|
20250115,101500,4061136200,44350,44350,44500,44350,297
|
|
20250115,101400,4047959300,44500,44350,44500,44350,162
|
|
20250115,101300,4040761650,44400,44500,44500,44350,37
|
|
20250115,101200,4039119750,44350,44450,44500,44350,999
|
|
20250115,101100,3994741200,44450,44500,44500,44450,293
|
|
20250115,101000,3981711850,44500,44550,44550,44500,130
|
|
20250115,100900,3975926500,44550,44550,44550,44500,173
|
|
20250115,100800,3968220400,44550,44600,44600,44550,159
|
|
20250115,100700,3961134850,44650,44650,44650,44550,266
|
|
20250115,100600,3949268600,44650,44650,44650,44600,148
|
|
20250115,100500,3942661700,44600,44550,44650,44550,511
|
|
20250115,100400,3919867700,44600,44600,44600,44550,131
|
|
20250115,100300,3914025400,44600,44600,44600,44550,191
|
|
20250115,100200,3905509100,44600,44600,44600,44550,394
|
|
20250115,100100,3887947850,44600,44600,44600,44600,95
|
|
20250115,100000,3883710850,44600,44500,44600,44500,765
|
|
20250115,095900,3849631350,44500,44500,44550,44500,183
|
|
20250115,095800,3841486600,44500,44500,44550,44500,222
|
|
20250115,095700,3831604350,44450,44500,44500,44450,119
|
|
20250115,095600,3826309800,44450,44500,44550,44450,452
|
|
20250115,095500,3806208600,44550,44450,44550,44450,109
|
|
20250115,095400,3801354250,44550,44450,44550,44350,1689
|
|
20250115,095300,3726250350,44450,44550,44550,44450,392
|
|
20250115,095200,3708811550,44450,44450,44500,44450,717
|
|
20250115,095100,3676906500,44450,44450,44550,44400,93
|
|
20250115,095000,3672769450,44550,44500,44550,44400,609
|
|
20250115,094900,3645697000,44500,44500,44550,44500,217
|
|
20250115,094800,3636038700,44500,44550,44550,44500,234
|
|
20250115,094700,3625625150,44550,44500,44550,44450,226
|
|
20250115,094600,3615567350,44500,44450,44550,44450,453
|
|
20250115,094500,3595402150,44450,44450,44500,44400,2329
|
|
20250115,094400,3491925450,44450,44450,44500,44450,121
|
|
20250115,094300,3486545250,44450,44500,44550,44450,618
|
|
20250115,094200,3459046750,44550,44600,44600,44450,958
|
|
20250115,094100,3416410250,44550,44550,44600,44550,225
|
|
20250115,094000,3406385100,44550,44600,44600,44550,168
|
|
20250115,093900,3398895150,44600,44500,44600,44500,233
|
|
20250115,093800,3388521300,44500,44500,44550,44500,1297
|
|
20250115,093700,3330799400,44500,44650,44650,44500,1535
|
|
20250115,093600,3262335150,44650,44650,44700,44550,1299
|
|
20250115,093500,3204338500,44650,44650,44700,44650,403
|
|
20250115,093400,3186342600,44650,44650,44700,44550,958
|
|
20250115,093300,3143637950,44700,44650,44700,44600,2352
|
|
20250115,093200,3038725550,44650,44650,44700,44600,305
|
|
20250115,093100,3025107350,44700,44700,44750,44650,472
|
|
20250115,093000,3004019850,44750,44700,44800,44700,1532
|
|
20250115,092900,2935461150,44700,44700,44750,44650,389
|
|
20250115,092800,2918074650,44700,44800,44850,44700,205
|
|
20250115,092700,2908903300,44850,44750,44850,44650,927
|
|
20250115,092600,2867391450,44850,44750,44850,44650,170
|
|
20250115,092500,2859786650,44650,44700,44750,44650,735
|
|
20250115,092400,2826947750,44700,44800,44850,44700,698
|
|
20250115,092300,2795688050,44800,44650,44800,44650,816
|
|
20250115,092200,2759221450,44700,44700,44800,44650,645
|
|
20250115,092100,2730386150,44700,44900,44900,44700,353
|
|
20250115,092000,2714592900,44900,44800,44900,44700,1410
|
|
20250115,091900,2651453350,44850,44850,44850,44750,1052
|
|
20250115,091800,2604290600,44850,44900,44950,44850,2160
|
|
20250115,091700,2507272150,44900,44900,44900,44850,574
|
|
20250115,091600,2481502500,44850,44650,44900,44650,1882
|
|
20250115,091500,2397186650,44650,44700,44750,44650,856
|
|
20250115,091400,2358920400,44700,44800,44850,44700,1648
|
|
20250115,091300,2285187850,44800,44800,44850,44800,1353
|
|
20250115,091200,2224557950,44800,44700,44800,44650,3308
|
|
20250115,091100,2076590650,44700,44700,44750,44700,689
|
|
20250115,091000,2045780850,44700,44750,44750,44700,403
|
|
20250115,090900,2027749550,44750,44550,44800,44550,2130
|
|
20250115,090800,1932613600,44500,44550,44600,44450,3908
|
|
20250115,090700,1758716250,44550,44600,44700,44550,914
|
|
20250115,090600,1717939950,44550,44650,44700,44500,1943
|
|
20250115,090500,1631343000,44650,44550,44700,44500,2107
|
|
20250115,090400,1537476200,44550,44750,44800,44550,4002
|
|
20250115,090300,1358827050,44850,44650,44850,44600,1239
|
|
20250115,090200,1303410200,44600,44650,44750,44600,4189
|
|
20250115,090100,1116404050,44750,44750,44850,44650,2249
|
|
20250115,090000,1015782600,44800,45000,45000,44700,21728
|