703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,204000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,203900,7892725850,44600,44600,44600,44600,0
|
|
20250116,203800,7892725850,44600,44600,44600,44600,0
|
|
20250116,203700,7892725850,44600,44600,44600,44600,0
|
|
20250116,203600,7892725850,44600,44600,44600,44600,0
|
|
20250116,203500,7892725850,44600,44600,44600,44600,0
|
|
20250116,203400,7892725850,44600,44600,44600,44600,0
|
|
20250116,203300,7892725850,44600,44600,44600,44600,0
|
|
20250116,203200,7892725850,44600,44600,44600,44600,0
|
|
20250116,203100,7892725850,44600,44600,44600,44600,0
|
|
20250116,203000,7892725850,44600,44600,44600,44600,0
|
|
20250116,202900,7892725850,44600,44600,44600,44600,0
|
|
20250116,202800,7892725850,44600,44600,44600,44600,0
|
|
20250116,202700,7892725850,44600,44600,44600,44600,0
|
|
20250116,202600,7892725850,44600,44600,44600,44600,0
|
|
20250116,202500,7892725850,44600,44600,44600,44600,0
|
|
20250116,202400,7892725850,44600,44600,44600,44600,0
|
|
20250116,202300,7892725850,44600,44600,44600,44600,0
|
|
20250116,202200,7892725850,44600,44600,44600,44600,0
|
|
20250116,202100,7892725850,44600,44600,44600,44600,0
|
|
20250116,202000,7892725850,44600,44600,44600,44600,0
|
|
20250116,201900,7892725850,44600,44600,44600,44600,0
|
|
20250116,201800,7892725850,44600,44600,44600,44600,0
|
|
20250116,201700,7892725850,44600,44600,44600,44600,0
|
|
20250116,201600,7892725850,44600,44600,44600,44600,0
|
|
20250116,201500,7892725850,44600,44600,44600,44600,0
|
|
20250116,201400,7892725850,44600,44600,44600,44600,0
|
|
20250116,201300,7892725850,44600,44600,44600,44600,0
|
|
20250116,201200,7892725850,44600,44600,44600,44600,0
|
|
20250116,201100,7892725850,44600,44600,44600,44600,0
|
|
20250116,201000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,200900,7892725850,44600,44600,44600,44600,0
|
|
20250116,200800,7892725850,44600,44600,44600,44600,0
|
|
20250116,200700,7892725850,44600,44600,44600,44600,0
|
|
20250116,200600,7892725850,44600,44600,44600,44600,0
|
|
20250116,200500,7892725850,44600,44600,44600,44600,0
|
|
20250116,200400,7892725850,44600,44600,44600,44600,0
|
|
20250116,200300,7892725850,44600,44600,44600,44600,0
|
|
20250116,200200,7892725850,44600,44600,44600,44600,0
|
|
20250116,200100,7892725850,44600,44600,44600,44600,0
|
|
20250116,200000,7892725850,44600,44600,44600,44600,0
|
|
20250116,195900,7892725850,44600,44600,44600,44600,0
|
|
20250116,195800,7892725850,44600,44600,44600,44600,0
|
|
20250116,195700,7892725850,44600,44600,44600,44600,0
|
|
20250116,195600,7892725850,44600,44600,44600,44600,0
|
|
20250116,195500,7892725850,44600,44600,44600,44600,0
|
|
20250116,195400,7892725850,44600,44600,44600,44600,0
|
|
20250116,195300,7892725850,44600,44600,44600,44600,0
|
|
20250116,195200,7892725850,44600,44600,44600,44600,0
|
|
20250116,195100,7892725850,44600,44600,44600,44600,0
|
|
20250116,195000,7892725850,44600,44600,44600,44600,0
|
|
20250116,194900,7892725850,44600,44600,44600,44600,0
|
|
20250116,194800,7892725850,44600,44600,44600,44600,0
|
|
20250116,194700,7892725850,44600,44600,44600,44600,0
|
|
20250116,194600,7892725850,44600,44600,44600,44600,0
|
|
20250116,194500,7892725850,44600,44600,44600,44600,0
|
|
20250116,194400,7892725850,44600,44600,44600,44600,0
|
|
20250116,194300,7892725850,44600,44600,44600,44600,0
|
|
20250116,194200,7892725850,44600,44600,44600,44600,0
|
|
20250116,194100,7892725850,44600,44600,44600,44600,0
|
|
20250116,194000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,193900,7892725850,44600,44600,44600,44600,0
|
|
20250116,193800,7892725850,44600,44600,44600,44600,0
|
|
20250116,193700,7892725850,44600,44600,44600,44600,0
|
|
20250116,193600,7892725850,44600,44600,44600,44600,0
|
|
20250116,193500,7892725850,44600,44600,44600,44600,0
|
|
20250116,193400,7892725850,44600,44600,44600,44600,0
|
|
20250116,193300,7892725850,44600,44600,44600,44600,0
|
|
20250116,193200,7892725850,44600,44600,44600,44600,0
|
|
20250116,193100,7892725850,44600,44600,44600,44600,0
|
|
20250116,193000,7892725850,44600,44600,44600,44600,0
|
|
20250116,192900,7892725850,44600,44600,44600,44600,0
|
|
20250116,192800,7892725850,44600,44600,44600,44600,0
|
|
20250116,192700,7892725850,44600,44600,44600,44600,0
|
|
20250116,192600,7892725850,44600,44600,44600,44600,0
|
|
20250116,192500,7892725850,44600,44600,44600,44600,0
|
|
20250116,192400,7892725850,44600,44600,44600,44600,0
|
|
20250116,192300,7892725850,44600,44600,44600,44600,0
|
|
20250116,192200,7892725850,44600,44600,44600,44600,0
|
|
20250116,192100,7892725850,44600,44600,44600,44600,0
|
|
20250116,192000,7892725850,44600,44600,44600,44600,0
|
|
20250116,191900,7892725850,44600,44600,44600,44600,0
|
|
20250116,191800,7892725850,44600,44600,44600,44600,0
|
|
20250116,191700,7892725850,44600,44600,44600,44600,0
|
|
20250116,191600,7892725850,44600,44600,44600,44600,0
|
|
20250116,191500,7892725850,44600,44600,44600,44600,0
|
|
20250116,191400,7892725850,44600,44600,44600,44600,0
|
|
20250116,191300,7892725850,44600,44600,44600,44600,0
|
|
20250116,191200,7892725850,44600,44600,44600,44600,0
|
|
20250116,191100,7892725850,44600,44600,44600,44600,0
|
|
20250116,191000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,190900,7892725850,44600,44600,44600,44600,0
|
|
20250116,190800,7892725850,44600,44600,44600,44600,0
|
|
20250116,190700,7892725850,44600,44600,44600,44600,0
|
|
20250116,190600,7892725850,44600,44600,44600,44600,0
|
|
20250116,190500,7892725850,44600,44600,44600,44600,0
|
|
20250116,190400,7892725850,44600,44600,44600,44600,0
|
|
20250116,190300,7892725850,44600,44600,44600,44600,0
|
|
20250116,190200,7892725850,44600,44600,44600,44600,0
|
|
20250116,190100,7892725850,44600,44600,44600,44600,0
|
|
20250116,190000,7892725850,44600,44600,44600,44600,0
|
|
20250116,185900,7892725850,44600,44600,44600,44600,0
|
|
20250116,185800,7892725850,44600,44600,44600,44600,0
|
|
20250116,185700,7892725850,44600,44600,44600,44600,0
|
|
20250116,185600,7892725850,44600,44600,44600,44600,0
|
|
20250116,185500,7892725850,44600,44600,44600,44600,0
|
|
20250116,185400,7892725850,44600,44600,44600,44600,0
|
|
20250116,185300,7892725850,44600,44600,44600,44600,0
|
|
20250116,185200,7892725850,44600,44600,44600,44600,0
|
|
20250116,185100,7892725850,44600,44600,44600,44600,0
|
|
20250116,185000,7892725850,44600,44600,44600,44600,0
|
|
20250116,184900,7892725850,44600,44600,44600,44600,0
|
|
20250116,184800,7892725850,44600,44600,44600,44600,0
|
|
20250116,184700,7892725850,44600,44600,44600,44600,0
|
|
20250116,184600,7892725850,44600,44600,44600,44600,0
|
|
20250116,184500,7892725850,44600,44600,44600,44600,0
|
|
20250116,184400,7892725850,44600,44600,44600,44600,0
|
|
20250116,184300,7892725850,44600,44600,44600,44600,0
|
|
20250116,184200,7892725850,44600,44600,44600,44600,0
|
|
20250116,184100,7892725850,44600,44600,44600,44600,0
|
|
20250116,184000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,183900,7892725850,44600,44600,44600,44600,0
|
|
20250116,183800,7892725850,44600,44600,44600,44600,0
|
|
20250116,183700,7892725850,44600,44600,44600,44600,0
|
|
20250116,183600,7892725850,44600,44600,44600,44600,0
|
|
20250116,183500,7892725850,44600,44600,44600,44600,0
|
|
20250116,183400,7892725850,44600,44600,44600,44600,0
|
|
20250116,183300,7892725850,44600,44600,44600,44600,0
|
|
20250116,183200,7892725850,44600,44600,44600,44600,0
|
|
20250116,183100,7892725850,44600,44600,44600,44600,0
|
|
20250116,183000,7892725850,44600,44600,44600,44600,0
|
|
20250116,182900,7892725850,44600,44600,44600,44600,0
|
|
20250116,182800,7892725850,44600,44600,44600,44600,0
|
|
20250116,182700,7892725850,44600,44600,44600,44600,0
|
|
20250116,182600,7892725850,44600,44600,44600,44600,0
|
|
20250116,182500,7892725850,44600,44600,44600,44600,0
|
|
20250116,182400,7892725850,44600,44600,44600,44600,0
|
|
20250116,182300,7892725850,44600,44600,44600,44600,0
|
|
20250116,182200,7892725850,44600,44600,44600,44600,0
|
|
20250116,182100,7892725850,44600,44600,44600,44600,0
|
|
20250116,182000,7892725850,44600,44600,44600,44600,0
|
|
20250116,181900,7892725850,44600,44600,44600,44600,0
|
|
20250116,181800,7892725850,44600,44600,44600,44600,0
|
|
20250116,181700,7892725850,44600,44600,44600,44600,0
|
|
20250116,181600,7892725850,44600,44600,44600,44600,0
|
|
20250116,181500,7892725850,44600,44600,44600,44600,0
|
|
20250116,181400,7892725850,44600,44600,44600,44600,0
|
|
20250116,181300,7892725850,44600,44600,44600,44600,0
|
|
20250116,181200,7892725850,44600,44600,44600,44600,0
|
|
20250116,181100,7892725850,44600,44600,44600,44600,0
|
|
20250116,181000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,180900,7892725850,44600,44600,44600,44600,0
|
|
20250116,180800,7892725850,44600,44600,44600,44600,0
|
|
20250116,180700,7892725850,44600,44600,44600,44600,0
|
|
20250116,180600,7892725850,44600,44600,44600,44600,0
|
|
20250116,180500,7892725850,44600,44600,44600,44600,0
|
|
20250116,180400,7892725850,44600,44600,44600,44600,0
|
|
20250116,180300,7892725850,44600,44600,44600,44600,0
|
|
20250116,180200,7892725850,44600,44600,44600,44600,0
|
|
20250116,180100,7892725850,44600,44600,44600,44600,0
|
|
20250116,180000,7892725850,44600,44600,44600,44600,0
|
|
20250116,175900,7892725850,44600,44600,44600,44600,0
|
|
20250116,175800,7892725850,44600,44600,44600,44600,0
|
|
20250116,175700,7892725850,44600,44600,44600,44600,0
|
|
20250116,175600,7892725850,44600,44600,44600,44600,0
|
|
20250116,175500,7892725850,44600,44600,44600,44600,0
|
|
20250116,175400,7892725850,44600,44600,44600,44600,0
|
|
20250116,175300,7892725850,44600,44600,44600,44600,0
|
|
20250116,175200,7892725850,44600,44600,44600,44600,0
|
|
20250116,175100,7892725850,44600,44600,44600,44600,0
|
|
20250116,175000,7892725850,44600,44600,44600,44600,0
|
|
20250116,174900,7892725850,44600,44600,44600,44600,0
|
|
20250116,174800,7892725850,44600,44600,44600,44600,0
|
|
20250116,174700,7892725850,44600,44600,44600,44600,0
|
|
20250116,174600,7892725850,44600,44600,44600,44600,0
|
|
20250116,174500,7892725850,44600,44600,44600,44600,0
|
|
20250116,174400,7892725850,44600,44600,44600,44600,0
|
|
20250116,174300,7892725850,44600,44600,44600,44600,0
|
|
20250116,174200,7892725850,44600,44600,44600,44600,0
|
|
20250116,174100,7892725850,44600,44600,44600,44600,0
|
|
20250116,174000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,173900,7892725850,44600,44600,44600,44600,0
|
|
20250116,173800,7892725850,44600,44600,44600,44600,0
|
|
20250116,173700,7892725850,44600,44600,44600,44600,0
|
|
20250116,173600,7892725850,44600,44600,44600,44600,0
|
|
20250116,173500,7892725850,44600,44600,44600,44600,0
|
|
20250116,173400,7892725850,44600,44600,44600,44600,0
|
|
20250116,173300,7892725850,44600,44600,44600,44600,0
|
|
20250116,173200,7892725850,44600,44600,44600,44600,0
|
|
20250116,173100,7892725850,44600,44600,44600,44600,0
|
|
20250116,173000,7892725850,44600,44600,44600,44600,0
|
|
20250116,172900,7892725850,44600,44600,44600,44600,0
|
|
20250116,172800,7892725850,44600,44600,44600,44600,0
|
|
20250116,172700,7892725850,44600,44600,44600,44600,0
|
|
20250116,172600,7892725850,44600,44600,44600,44600,0
|
|
20250116,172500,7892725850,44600,44600,44600,44600,0
|
|
20250116,172400,7892725850,44600,44600,44600,44600,0
|
|
20250116,172300,7892725850,44600,44600,44600,44600,0
|
|
20250116,172200,7892725850,44600,44600,44600,44600,0
|
|
20250116,172100,7892725850,44600,44600,44600,44600,0
|
|
20250116,172000,7892725850,44600,44600,44600,44600,0
|
|
20250116,171900,7892725850,44600,44600,44600,44600,0
|
|
20250116,171800,7892725850,44600,44600,44600,44600,0
|
|
20250116,171700,7892725850,44600,44600,44600,44600,0
|
|
20250116,171600,7892725850,44600,44600,44600,44600,0
|
|
20250116,171500,7892725850,44600,44600,44600,44600,0
|
|
20250116,171400,7892725850,44600,44600,44600,44600,0
|
|
20250116,171300,7892725850,44600,44600,44600,44600,0
|
|
20250116,171200,7892725850,44600,44600,44600,44600,0
|
|
20250116,171100,7892725850,44600,44600,44600,44600,0
|
|
20250116,171000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,170900,7892725850,44600,44600,44600,44600,0
|
|
20250116,170800,7892725850,44600,44600,44600,44600,0
|
|
20250116,170700,7892725850,44600,44600,44600,44600,0
|
|
20250116,170600,7892725850,44600,44600,44600,44600,0
|
|
20250116,170500,7892725850,44600,44600,44600,44600,0
|
|
20250116,170400,7892725850,44600,44600,44600,44600,0
|
|
20250116,170300,7892725850,44600,44600,44600,44600,0
|
|
20250116,170200,7892725850,44600,44600,44600,44600,0
|
|
20250116,170100,7892725850,44600,44600,44600,44600,0
|
|
20250116,170000,7892725850,44600,44600,44600,44600,0
|
|
20250116,165900,7892725850,44600,44600,44600,44600,0
|
|
20250116,165800,7892725850,44600,44600,44600,44600,0
|
|
20250116,165700,7892725850,44600,44600,44600,44600,0
|
|
20250116,165600,7892725850,44600,44600,44600,44600,0
|
|
20250116,165500,7892725850,44600,44600,44600,44600,0
|
|
20250116,165400,7892725850,44600,44600,44600,44600,0
|
|
20250116,165300,7892725850,44600,44600,44600,44600,0
|
|
20250116,165200,7892725850,44600,44600,44600,44600,0
|
|
20250116,165100,7892725850,44600,44600,44600,44600,0
|
|
20250116,165000,7892725850,44600,44600,44600,44600,0
|
|
20250116,164900,7892725850,44600,44600,44600,44600,0
|
|
20250116,164800,7892725850,44600,44600,44600,44600,0
|
|
20250116,164700,7892725850,44600,44600,44600,44600,0
|
|
20250116,164600,7892725850,44600,44600,44600,44600,0
|
|
20250116,164500,7892725850,44600,44600,44600,44600,0
|
|
20250116,164400,7892725850,44600,44600,44600,44600,0
|
|
20250116,164300,7892725850,44600,44600,44600,44600,0
|
|
20250116,164200,7892725850,44600,44600,44600,44600,0
|
|
20250116,164100,7892725850,44600,44600,44600,44600,0
|
|
20250116,164000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,163900,7892725850,44600,44600,44600,44600,0
|
|
20250116,163800,7892725850,44600,44600,44600,44600,0
|
|
20250116,163700,7892725850,44600,44600,44600,44600,0
|
|
20250116,163600,7892725850,44600,44600,44600,44600,0
|
|
20250116,163500,7892725850,44600,44600,44600,44600,0
|
|
20250116,163400,7892725850,44600,44600,44600,44600,0
|
|
20250116,163300,7892725850,44600,44600,44600,44600,0
|
|
20250116,163200,7892725850,44600,44600,44600,44600,0
|
|
20250116,163100,7892725850,44600,44600,44600,44600,0
|
|
20250116,163000,7892725850,44600,44600,44600,44600,0
|
|
20250116,162900,7892725850,44600,44600,44600,44600,0
|
|
20250116,162800,7892725850,44600,44600,44600,44600,0
|
|
20250116,162700,7892725850,44600,44600,44600,44600,0
|
|
20250116,162600,7892725850,44600,44600,44600,44600,0
|
|
20250116,162500,7892725850,44600,44600,44600,44600,0
|
|
20250116,162400,7892725850,44600,44600,44600,44600,0
|
|
20250116,162300,7892725850,44600,44600,44600,44600,0
|
|
20250116,162200,7892725850,44600,44600,44600,44600,0
|
|
20250116,162100,7892725850,44600,44600,44600,44600,0
|
|
20250116,162000,7892725850,44600,44600,44600,44600,0
|
|
20250116,161900,7892725850,44600,44600,44600,44600,0
|
|
20250116,161800,7892725850,44600,44600,44600,44600,0
|
|
20250116,161700,7892725850,44600,44600,44600,44600,0
|
|
20250116,161600,7892725850,44600,44600,44600,44600,0
|
|
20250116,161500,7892725850,44600,44600,44600,44600,0
|
|
20250116,161400,7892725850,44600,44600,44600,44600,0
|
|
20250116,161300,7892725850,44600,44600,44600,44600,0
|
|
20250116,161200,7892725850,44600,44600,44600,44600,0
|
|
20250116,161100,7892725850,44600,44600,44600,44600,0
|
|
20250116,161000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,160900,7892725850,44600,44600,44600,44600,0
|
|
20250116,160800,7892725850,44600,44600,44600,44600,0
|
|
20250116,160700,7892725850,44600,44600,44600,44600,0
|
|
20250116,160600,7892725850,44600,44600,44600,44600,0
|
|
20250116,160500,7892725850,44600,44600,44600,44600,0
|
|
20250116,160400,7892725850,44600,44600,44600,44600,0
|
|
20250116,160300,7892725850,44600,44600,44600,44600,0
|
|
20250116,160200,7892725850,44600,44600,44600,44600,0
|
|
20250116,160100,7892725850,44600,44600,44600,44600,0
|
|
20250116,160000,7892725850,44600,44600,44600,44600,0
|
|
20250116,155900,7892725850,44600,44600,44600,44600,0
|
|
20250116,155800,7892725850,44600,44600,44600,44600,0
|
|
20250116,155700,7892725850,44600,44600,44600,44600,0
|
|
20250116,155600,7892725850,44600,44600,44600,44600,0
|
|
20250116,155500,7892725850,44600,44600,44600,44600,0
|
|
20250116,155400,7892725850,44600,44600,44600,44600,0
|
|
20250116,155300,7892725850,44600,44600,44600,44600,0
|
|
20250116,155200,7892725850,44600,44600,44600,44600,0
|
|
20250116,155100,7892725850,44600,44600,44600,44600,0
|
|
20250116,155000,7892725850,44600,44600,44600,44600,0
|
|
20250116,154900,7892725850,44600,44600,44600,44600,0
|
|
20250116,154800,7892725850,44600,44600,44600,44600,0
|
|
20250116,154700,7892725850,44600,44600,44600,44600,0
|
|
20250116,154600,7892725850,44600,44600,44600,44600,0
|
|
20250116,154500,7892725850,44600,44600,44600,44600,0
|
|
20250116,154400,7892725850,44600,44600,44600,44600,0
|
|
20250116,154300,7892725850,44600,44600,44600,44600,0
|
|
20250116,154200,7892725850,44600,44600,44600,44600,0
|
|
20250116,154100,7892725850,44600,44600,44600,44600,0
|
|
20250116,154000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,153900,7892725850,44600,44600,44600,44600,0
|
|
20250116,153800,7892725850,44600,44600,44600,44600,0
|
|
20250116,153700,7892725850,44600,44600,44600,44600,0
|
|
20250116,153600,7892725850,44600,44600,44600,44600,0
|
|
20250116,153500,7892725850,44600,44600,44600,44600,0
|
|
20250116,153400,7892725850,44600,44600,44600,44600,0
|
|
20250116,153300,7892725850,44600,44600,44600,44600,0
|
|
20250116,153200,7892725850,44600,44600,44600,44600,0
|
|
20250116,153100,7892725850,44600,44600,44600,44600,0
|
|
20250116,153000,7892725850,44600,44600,44600,44600,5423
|
|
20250116,152900,7650860050,44650,44650,44650,44650,0
|
|
20250116,152800,7650860050,44650,44650,44650,44650,0
|
|
20250116,152700,7650860050,44650,44650,44650,44650,0
|
|
20250116,152600,7650860050,44650,44650,44650,44650,0
|
|
20250116,152500,7650860050,44650,44650,44650,44650,0
|
|
20250116,152400,7650860050,44650,44650,44650,44650,0
|
|
20250116,152300,7650860050,44650,44650,44650,44650,0
|
|
20250116,152200,7650860050,44650,44650,44650,44650,0
|
|
20250116,152100,7650860050,44650,44650,44650,44650,0
|
|
20250116,152000,7650860050,44650,44650,44650,44650,0
|
|
20250116,151900,7650860050,44650,44600,44650,44600,75
|
|
20250116,151800,7647514500,44600,44600,44600,44600,48
|
|
20250116,151700,7645373700,44600,44600,44600,44550,280
|
|
20250116,151600,7632893900,44550,44550,44600,44550,237
|
|
20250116,151500,7622331400,44550,44550,44600,44550,50
|
|
20250116,151400,7620102550,44550,44550,44600,44550,426
|
|
20250116,151300,7601114400,44600,44550,44600,44550,179
|
|
20250116,151200,7593131950,44600,44550,44600,44550,312
|
|
20250116,151100,7579231800,44550,44600,44600,44550,86
|
|
20250116,151000,7575396550,44600,44550,44600,44550,136
|
|
20250116,150900,7569337500,44600,44550,44600,44500,1095
|
|
20250116,150800,7520602850,44550,44550,44600,44550,74
|
|
20250116,150700,7517303200,44600,44550,44600,44500,461
|
|
20250116,150600,7496771700,44500,44550,44550,44500,49
|
|
20250116,150500,7494588850,44500,44550,44550,44500,193
|
|
20250116,150400,7485997850,44500,44550,44550,44500,131
|
|
20250116,150300,7480165800,44500,44450,44550,44450,16
|
|
20250116,150200,7479454050,44500,44450,44550,44450,294
|
|
20250116,150100,7466368850,44450,44450,44500,44400,1234
|
|
20250116,150000,7411503650,44500,44550,44550,44500,609
|
|
20250116,145900,7384402350,44500,44500,44550,44500,199
|
|
20250116,145800,7375546200,44550,44500,44550,44500,539
|
|
20250116,145700,7351559950,44500,44550,44550,44500,167
|
|
20250116,145600,7344126300,44500,44550,44550,44500,360
|
|
20250116,145500,7328104050,44550,44500,44550,44500,273
|
|
20250116,145400,7315953150,44550,44550,44550,44500,401
|
|
20250116,145300,7298107300,44500,44550,44550,44500,642
|
|
20250116,145200,7269535400,44500,44550,44550,44500,162
|
|
20250116,145100,7262324150,44550,44550,44550,44500,172
|
|
20250116,145000,7254668200,44500,44500,44550,44500,534
|
|
20250116,144900,7230903900,44500,44550,44600,44500,190
|
|
20250116,144800,7222442450,44500,44550,44550,44500,240
|
|
20250116,144700,7211761300,44500,44500,44550,44500,201
|
|
20250116,144600,7202814600,44500,44500,44600,44500,362
|
|
20250116,144500,7186702200,44500,44550,44550,44500,301
|
|
20250116,144400,7173305550,44500,44500,44600,44500,1427
|
|
20250116,144300,7109799900,44500,44500,44550,44500,401
|
|
20250116,144200,7091940350,44550,44500,44550,44500,402
|
|
20250116,144100,7074035750,44500,44500,44550,44500,427
|
|
20250116,144000,7055026900,44500,44500,44550,44450,591
|
|
20250116,143900,7028731550,44500,44450,44500,44450,117
|
|
20250116,143800,7023530000,44450,44500,44500,44450,342
|
|
20250116,143700,7008326500,44450,44450,44500,44450,260
|
|
20250116,143600,6996761500,44450,44500,44500,44450,478
|
|
20250116,143500,6975513900,44450,44450,44500,44450,289
|
|
20250116,143400,6962666350,44450,44450,44500,44450,476
|
|
20250116,143300,6941492000,44450,44450,44500,44450,400
|
|
20250116,143200,6923702450,44450,44450,44500,44450,215
|
|
20250116,143100,6914143200,44450,44550,44550,44450,424
|
|
20250116,143000,6895274050,44500,44550,44550,44500,675
|
|
20250116,142900,6865234600,44550,44600,44600,44500,287
|
|
20250116,142800,6852462000,44600,44500,44600,44500,214
|
|
20250116,142700,6842935650,44500,44500,44600,44500,220
|
|
20250116,142600,6833139050,44500,44500,44550,44500,1215
|
|
20250116,142500,6779062600,44550,44550,44550,44500,535
|
|
20250116,142400,6755243350,44500,44550,44550,44500,289
|
|
20250116,142300,6742379900,44500,44550,44550,44500,633
|
|
20250116,142200,6714206450,44500,44500,44550,44500,170
|
|
20250116,142100,6706640350,44550,44600,44600,44500,256
|
|
20250116,142000,6695245600,44500,44550,44600,44500,283
|
|
20250116,141900,6682643850,44550,44550,44600,44550,314
|
|
20250116,141800,6668653700,44600,44600,44600,44550,151
|
|
20250116,141700,6661924750,44600,44600,44600,44550,405
|
|
20250116,141600,6643875500,44550,44600,44600,44550,219
|
|
20250116,141500,6634116950,44600,44550,44600,44550,259
|
|
20250116,141400,6622573800,44550,44550,44600,44550,400
|
|
20250116,141300,6604752050,44550,44500,44550,44500,163
|
|
20250116,141200,6597494850,44500,44550,44600,44500,557
|
|
20250116,141100,6572679250,44500,44500,44550,44500,168
|
|
20250116,141000,6565199100,44550,44550,44600,44500,419
|
|
20250116,140900,6546541950,44550,44550,44600,44500,228
|
|
20250116,140800,6536388800,44500,44600,44600,44500,174
|
|
20250116,140700,6528636150,44550,44550,44600,44500,375
|
|
20250116,140600,6511931900,44600,44450,44600,44450,394
|
|
20250116,140500,6494396950,44450,44500,44550,44450,606
|
|
20250116,140400,6467429950,44500,44500,44550,44500,165
|
|
20250116,140300,6460084800,44550,44550,44550,44450,333
|
|
20250116,140200,6445264200,44500,44500,44550,44500,428
|
|
20250116,140100,6426218150,44500,44450,44500,44450,136
|
|
20250116,140000,6420171700,44450,44500,44500,44450,408
|
|
20250116,135900,6402032750,44500,44450,44500,44450,197
|
|
20250116,135800,6393273750,44450,44500,44550,44450,303
|
|
20250116,135700,6379791600,44500,44400,44500,44400,459
|
|
20250116,135600,6359378000,44400,44400,44500,44400,403
|
|
20250116,135500,6341462300,44450,44400,44500,44400,933
|
|
20250116,135400,6300025350,44400,44350,44400,44350,376
|
|
20250116,135300,6283348450,44350,44500,44500,44350,544
|
|
20250116,135200,6259186600,44450,44450,44550,44450,179
|
|
20250116,135100,6251226900,44450,44450,44450,44400,276
|
|
20250116,135000,6238964250,44450,44550,44550,44450,458
|
|
20250116,134900,6218585450,44600,44500,44600,44500,109
|
|
20250116,134800,6213733350,44500,44550,44600,44500,313
|
|
20250116,134700,6199796900,44500,44500,44550,44500,338
|
|
20250116,134600,6184753150,44500,44500,44600,44450,208
|
|
20250116,134500,6175494900,44500,44500,44550,44500,279
|
|
20250116,134400,6163078350,44500,44450,44600,44400,930
|
|
20250116,134300,6121703650,44450,44450,44500,44400,431
|
|
20250116,134200,6102549650,44450,44450,44450,44400,18
|
|
20250116,134100,6101749600,44450,44450,44450,44400,149
|
|
20250116,134000,6095132250,44400,44450,44450,44400,61
|
|
20250116,133900,6092422850,44450,44450,44450,44400,34
|
|
20250116,133800,6090912250,44450,44500,44500,44400,63
|
|
20250116,133700,6088113500,44400,44400,44500,44400,170
|
|
20250116,133600,6080560250,44400,44450,44450,44400,82
|
|
20250116,133500,6076916300,44450,44500,44500,44400,349
|
|
20250116,133400,6061405350,44450,44500,44500,44450,42
|
|
20250116,133300,6059537850,44500,44500,44550,44450,201
|
|
20250116,133200,6050593000,44450,44450,44500,44400,1162
|
|
20250116,133100,5998905000,44450,44400,44450,44400,44
|
|
20250116,133000,5996950900,44400,44400,44450,44400,22
|
|
20250116,132900,5995973200,44450,44450,44450,44400,115
|
|
20250116,132800,5990865300,44450,44400,44450,44400,14
|
|
20250116,132700,5990243250,44400,44400,44450,44400,39
|
|
20250116,132600,5988510500,44400,44400,44450,44350,1063
|
|
20250116,132500,5941312400,44450,44450,44500,44450,305
|
|
20250116,132400,5927753650,44450,44450,44500,44450,58
|
|
20250116,132300,5925174850,44450,44500,44500,44450,287
|
|
20250116,132200,5912414850,44500,44500,44500,44450,69
|
|
20250116,132100,5909346350,44500,44400,44500,44400,79
|
|
20250116,132000,5905834350,44400,44450,44500,44400,482
|
|
20250116,131900,5884411600,44450,44500,44500,44450,100
|
|
20250116,131800,5879966350,44450,44450,44500,44400,286
|
|
20250116,131700,5867257500,44450,44400,44500,44400,712
|
|
20250116,131600,5835617250,44450,44500,44500,44400,1612
|
|
20250116,131500,5763955050,44500,44500,44550,44500,148
|
|
20250116,131400,5757368300,44550,44550,44600,44500,232
|
|
20250116,131300,5747034350,44600,44550,44600,44550,242
|
|
20250116,131200,5736252950,44550,44600,44600,44550,22
|
|
20250116,131100,5735272100,44600,44550,44600,44550,108
|
|
20250116,131000,5730459150,44550,44550,44600,44550,40
|
|
20250116,130900,5728675850,44600,44550,44600,44550,38
|
|
20250116,130800,5726981100,44550,44550,44600,44550,95
|
|
20250116,130700,5722747900,44550,44600,44600,44550,33
|
|
20250116,130600,5721276900,44550,44550,44600,44550,32
|
|
20250116,130500,5719849950,44550,44500,44600,44500,149
|
|
20250116,130400,5713211900,44500,44550,44600,44500,128
|
|
20250116,130300,5707510500,44550,44550,44600,44500,113
|
|
20250116,130200,5702475750,44550,44500,44550,44500,91
|
|
20250116,130100,5698424650,44500,44550,44550,44500,108
|
|
20250116,130000,5693618150,44550,44600,44600,44550,31
|
|
20250116,125900,5692236800,44600,44550,44600,44500,105
|
|
20250116,125800,5687561900,44600,44550,44600,44500,54
|
|
20250116,125700,5685155800,44550,44550,44550,44500,62
|
|
20250116,125600,5682394600,44550,44500,44550,44500,120
|
|
20250116,125500,5677050850,44500,44550,44550,44500,54
|
|
20250116,125400,5674646850,44500,44600,44600,44500,152
|
|
20250116,125300,5667875500,44550,44550,44600,44550,74
|
|
20250116,125200,5664577900,44550,44450,44600,44450,722
|
|
20250116,125100,5632412250,44500,44500,44500,44450,87
|
|
20250116,125000,5628542800,44500,44500,44550,44450,229
|
|
20250116,124900,5618353900,44500,44500,44550,44500,42
|
|
20250116,124800,5616484100,44500,44500,44550,44450,61
|
|
20250116,124700,5613769500,44500,44450,44550,44400,470
|
|
20250116,124600,5592871300,44450,44500,44550,44450,80
|
|
20250116,124500,5589311950,44500,44550,44550,44500,78
|
|
20250116,124400,5585839900,44550,44400,44550,44400,1299
|
|
20250116,124300,5528054200,44450,44500,44500,44400,220
|
|
20250116,124200,5518277300,44450,44450,44500,44450,108
|
|
20250116,124100,5513472300,44500,44400,44500,44400,143
|
|
20250116,124000,5507110900,44400,44400,44550,44350,751
|
|
20250116,123900,5473790700,44400,44650,44650,44400,107
|
|
20250116,123800,5469032850,44350,44650,44650,44350,2390
|
|
20250116,123700,5362690350,44600,44650,44700,44600,109
|
|
20250116,123600,5357825650,44600,44650,44650,44600,60
|
|
20250116,123500,5355148000,44600,44650,44650,44600,153
|
|
20250116,123400,5348318400,44600,44650,44650,44600,73
|
|
20250116,123300,5345061450,44600,44600,44650,44600,39
|
|
20250116,123200,5343320300,44650,44600,44650,44550,65
|
|
20250116,123100,5340422600,44600,44600,44600,44550,242
|
|
20250116,123000,5329635750,44550,44600,44600,44550,27
|
|
20250116,122900,5328432000,44550,44550,44600,44550,148
|
|
20250116,122800,5321837100,44550,44600,44650,44550,175
|
|
20250116,122700,5314032650,44650,44600,44650,44600,46
|
|
20250116,122600,5311980150,44600,44550,44650,44550,70
|
|
20250116,122500,5308858950,44600,44550,44650,44550,116
|
|
20250116,122400,5303685800,44600,44550,44600,44550,108
|
|
20250116,122300,5298869600,44600,44600,44600,44550,49
|
|
20250116,122200,5296685350,44600,44600,44600,44550,112
|
|
20250116,122100,5291694350,44600,44600,44600,44550,51
|
|
20250116,122000,5289421750,44550,44550,44600,44550,345
|
|
20250116,121900,5274050300,44550,44600,44600,44550,164
|
|
20250116,121800,5266739600,44550,44550,44600,44550,28
|
|
20250116,121700,5265491500,44600,44550,44600,44550,111
|
|
20250116,121600,5260543150,44550,44600,44650,44500,78
|
|
20250116,121500,5257066750,44600,44650,44650,44500,880
|
|
20250116,121400,5217895950,44600,44600,44650,44550,58
|
|
20250116,121300,5215310250,44600,44650,44650,44600,73
|
|
20250116,121200,5212052850,44600,44600,44650,44600,249
|
|
20250116,121100,5200947200,44650,44650,44650,44600,96
|
|
20250116,121000,5196664450,44650,44600,44700,44600,47
|
|
20250116,120900,5194567150,44700,44650,44700,44600,102
|
|
20250116,120800,5190012000,44650,44650,44650,44600,157
|
|
20250116,120700,5183003250,44650,44650,44650,44600,150
|
|
20250116,120600,5176311600,44650,44650,44650,44600,105
|
|
20250116,120500,5171625000,44650,44650,44700,44600,108
|
|
20250116,120400,5166801350,44650,44650,44700,44650,145
|
|
20250116,120300,5160326250,44650,44650,44700,44650,27
|
|
20250116,120200,5159120400,44700,44600,44700,44600,57
|
|
20250116,120100,5156576600,44600,44650,44650,44600,95
|
|
20250116,120000,5152337350,44650,44650,44650,44600,33
|
|
20250116,115900,5150864500,44600,44650,44650,44600,76
|
|
20250116,115800,5147472400,44650,44600,44650,44550,758
|
|
20250116,115700,5113689850,44600,44600,44650,44600,116
|
|
20250116,115600,5108515250,44600,44650,44650,44600,312
|
|
20250116,115500,5094598600,44600,44600,44650,44550,445
|
|
20250116,115400,5074750500,44600,44650,44650,44550,912
|
|
20250116,115300,5034077350,44600,44650,44650,44600,217
|
|
20250116,115200,5024396050,44600,44650,44650,44600,205
|
|
20250116,115100,5015243350,44650,44600,44650,44600,43
|
|
20250116,115000,5013324250,44650,44650,44650,44600,118
|
|
20250116,114900,5008058300,44650,44650,44650,44600,127
|
|
20250116,114800,5002393100,44600,44700,44700,44600,495
|
|
20250116,114700,4980290250,44650,44700,44700,44650,293
|
|
20250116,114600,4967206950,44700,44750,44800,44650,2830
|
|
20250116,114500,4840665650,44750,44750,44800,44750,38
|
|
20250116,114400,4838964700,44800,44750,44800,44750,58
|
|
20250116,114300,4836368150,44800,44800,44800,44750,116
|
|
20250116,114200,4831176400,44800,44800,44800,44750,42
|
|
20250116,114100,4829295350,44800,44800,44800,44750,44
|
|
20250116,114000,4827325150,44800,44800,44800,44750,179
|
|
20250116,113900,4819308700,44800,44750,44800,44750,20
|
|
20250116,113800,4818412850,44750,44750,44850,44750,132
|
|
20250116,113700,4812501350,44750,44750,44800,44750,249
|
|
20250116,113600,4801347650,44800,44750,44800,44750,258
|
|
20250116,113500,4789794200,44800,44750,44800,44750,303
|
|
20250116,113400,4776228950,44800,44800,44800,44750,280
|
|
20250116,113300,4763695050,44800,44750,44800,44750,446
|
|
20250116,113200,4743731900,44750,44750,44800,44750,370
|
|
20250116,113100,4727169750,44750,44750,44800,44750,119
|
|
20250116,113000,4721843000,44750,44750,44800,44750,142
|
|
20250116,112900,4715485950,44800,44750,44800,44750,928
|
|
20250116,112800,4673913200,44750,44800,44800,44750,87
|
|
20250116,112700,4670019150,44750,44800,44800,44750,50
|
|
20250116,112600,4667780450,44800,44850,44850,44750,314
|
|
20250116,112500,4653712200,44850,44800,44850,44750,444
|
|
20250116,112400,4633815400,44800,44850,44850,44750,200
|
|
20250116,112300,4624856000,44800,44850,44850,44800,363
|
|
20250116,112200,4608590350,44850,44850,44900,44800,252
|
|
20250116,112100,4597290650,44800,44800,44850,44800,40
|
|
20250116,112000,4595497950,44800,44800,44850,44750,742
|
|
20250116,111900,4562253550,44800,44800,44800,44750,167
|
|
20250116,111800,4554777350,44750,44750,44800,44700,1007
|
|
20250116,111700,4509713700,44800,44750,44800,44750,55
|
|
20250116,111600,4507251350,44750,44750,44800,44750,197
|
|
20250116,111500,4498433050,44750,44800,44800,44750,86
|
|
20250116,111400,4494582850,44800,44750,44800,44750,622
|
|
20250116,111300,4466745600,44750,44750,44800,44750,465
|
|
20250116,111200,4445934400,44750,44800,44800,44700,1650
|
|
20250116,111100,4372106250,44900,44950,44950,44750,3908
|
|
20250116,111000,4196846950,44950,45000,45000,44900,375
|
|
20250116,110900,4179996850,45000,44900,45000,44850,155
|
|
20250116,110800,4173032750,44900,44850,44950,44850,296
|
|
20250116,110700,4159739900,44850,44950,44950,44850,1217
|
|
20250116,110600,4105092900,44950,44950,44950,44900,61
|
|
20250116,110500,4102353100,44950,44950,44950,44900,296
|
|
20250116,110400,4089061800,44950,44950,44950,44900,312
|
|
20250116,110300,4075051450,44900,45000,45000,44900,552
|
|
20250116,110200,4050261200,44950,44900,45000,44850,628
|
|
20250116,110100,4022037550,44900,44950,45000,44850,1369
|
|
20250116,110000,3960542600,44900,44900,44950,44850,1438
|
|
20250116,105900,3896022100,44850,44900,45000,44850,847
|
|
20250116,105800,3858020900,44850,44900,45000,44850,1525
|
|
20250116,105700,3789464800,45000,44900,45000,44900,633
|
|
20250116,105600,3761023900,45000,45000,45000,44900,779
|
|
20250116,105500,3726019900,44900,45000,45050,44900,2263
|
|
20250116,105400,3624289550,45050,45050,45050,45000,78
|
|
20250116,105300,3620778200,45050,45000,45050,45000,30
|
|
20250116,105200,3619427650,45050,45050,45050,45000,263
|
|
20250116,105100,3607581900,45050,45050,45050,45000,75
|
|
20250116,105000,3604205050,45050,45000,45050,44950,453
|
|
20250116,104900,3583819450,45050,45000,45050,45000,89
|
|
20250116,104800,3579813400,45000,45050,45050,45000,414
|
|
20250116,104700,3561180650,45000,45050,45050,45000,331
|
|
20250116,104600,3546269150,45050,45050,45100,45050,109
|
|
20250116,104500,3541358050,45050,45100,45100,45050,19
|
|
20250116,104400,3540501650,45050,45050,45050,45000,270
|
|
20250116,104300,3528341950,45050,45000,45050,45000,157
|
|
20250116,104200,3521274100,45000,45050,45050,45000,43
|
|
20250116,104100,3519338650,45000,45000,45050,45000,78
|
|
20250116,104000,3515827300,45000,45000,45050,44950,426
|
|
20250116,103900,3496657900,45000,44950,45000,44950,433
|
|
20250116,103800,3477172950,45000,44950,45000,44950,236
|
|
20250116,103700,3466554400,44950,44950,45050,44950,393
|
|
20250116,103600,3448884300,45000,45000,45000,44950,63
|
|
20250116,103500,3446049350,45000,44950,45000,44950,56
|
|
20250116,103400,3443532000,44950,44950,45000,44950,112
|
|
20250116,103300,3438497150,45000,45000,45050,45000,168
|
|
20250116,103200,3430937050,44950,45000,45000,44950,53
|
|
20250116,103100,3428552100,45000,45000,45000,44950,89
|
|
20250116,103000,3424548650,45000,45000,45000,45000,250
|
|
20250116,102900,3413298650,45000,44950,45000,44950,99
|
|
20250116,102800,3408846900,45000,44950,45050,44950,583
|
|
20250116,102700,3382613500,44950,44950,45000,44900,711
|
|
20250116,102600,3350661300,44950,45050,45050,44950,231
|
|
20250116,102500,3340267850,44950,45050,45050,44950,1282
|
|
20250116,102400,3282561750,45050,45100,45150,45050,334
|
|
20250116,102300,3267499000,45150,45050,45150,45000,192
|
|
20250116,102200,3258841500,45000,45050,45050,45000,171
|
|
20250116,102100,3251140400,45000,44950,45050,44950,935
|
|
20250116,102000,3209059300,44950,44900,44950,44900,1226
|
|
20250116,101900,3153952450,44900,44900,44950,44900,70
|
|
20250116,101800,3150807050,44950,44900,45000,44850,440
|
|
20250116,101700,3131052200,44900,44850,44900,44850,15
|
|
20250116,101600,3130379100,44850,44900,44900,44850,285
|
|
20250116,101500,3117586200,44850,44850,44900,44850,159
|
|
20250116,101400,3110453950,44850,44800,44900,44800,72
|
|
20250116,101300,3107224100,44800,44850,44850,44800,122
|
|
20250116,101200,3101757950,44800,44950,45000,44800,3434
|
|
20250116,101100,2947868950,44950,44950,45000,44900,1812
|
|
20250116,101000,2866425000,44900,44900,44900,44850,343
|
|
20250116,100900,2851029500,44850,44850,44900,44850,201
|
|
20250116,100800,2842014150,44850,44850,44850,44850,232
|
|
20250116,100700,2831608950,44850,44900,44900,44850,171
|
|
20250116,100600,2823932100,44850,44900,44950,44850,894
|
|
20250116,100500,2783833400,44850,44850,44850,44850,332
|
|
20250116,100400,2768943200,44850,45050,45050,44800,2991
|
|
20250116,100300,2634674800,45000,45000,45100,45000,429
|
|
20250116,100200,2615367200,45000,45100,45100,44950,593
|
|
20250116,100100,2588691100,45100,45150,45150,45000,716
|
|
20250116,100000,2556412800,45150,45150,45200,45100,279
|
|
20250116,095900,2543816900,45100,45100,45150,45050,313
|
|
20250116,095800,2529700950,45050,45100,45100,44950,278
|
|
20250116,095700,2517174400,45000,44950,45000,44900,1761
|
|
20250116,095600,2437943300,44900,44900,44950,44900,863
|
|
20250116,095500,2399192450,44950,44950,44950,44850,1678
|
|
20250116,095400,2323847900,44950,45000,45100,44950,786
|
|
20250116,095300,2288490750,45050,45050,45100,45050,79
|
|
20250116,095200,2284931650,45100,45100,45100,45050,701
|
|
20250116,095100,2253351350,45100,45150,45150,45050,1557
|
|
20250116,095000,2183121550,45150,45200,45200,45150,59
|
|
20250116,094900,2180456900,45200,45200,45250,45200,51
|
|
20250116,094800,2178151450,45250,45250,45300,45150,1716
|
|
20250116,094700,2100583550,45300,45250,45300,45250,154
|
|
20250116,094600,2093614550,45250,45300,45300,45250,1013
|
|
20250116,094500,2047772850,45300,45300,45300,45250,211
|
|
20250116,094400,2038216200,45250,45300,45300,45250,117
|
|
20250116,094300,2032916650,45300,45250,45300,45250,158
|
|
20250116,094200,2025765650,45250,45250,45250,45200,87
|
|
20250116,094100,2021829200,45250,45200,45250,45150,235
|
|
20250116,094000,2011207150,45200,45150,45200,45150,529
|
|
20250116,093900,1987322700,45150,45150,45150,45150,107
|
|
20250116,093800,1982491650,45150,45100,45150,45100,1309
|
|
20250116,093700,1923454050,45100,45100,45150,45050,99
|
|
20250116,093600,1918988050,45150,45000,45150,45000,158
|
|
20250116,093500,1911863850,45000,45100,45150,45000,614
|
|
20250116,093400,1884156100,45050,45200,45200,45000,589
|
|
20250116,093300,1857598550,45200,45200,45200,45150,98
|
|
20250116,093200,1853172200,45150,45200,45200,45150,52
|
|
20250116,093100,1850821900,45200,44950,45200,44950,402
|
|
20250116,093000,1832708950,44950,45050,45050,44950,930
|
|
20250116,092900,1790865400,45000,45050,45050,45000,1795
|
|
20250116,092800,1710065850,45050,45250,45250,45050,3071
|
|
20250116,092700,1571505000,45200,45200,45250,45200,705
|
|
20250116,092600,1539626900,45200,45150,45200,45150,390
|
|
20250116,092500,1522018350,45150,45100,45150,45100,355
|
|
20250116,092400,1505992500,45100,45150,45150,45100,490
|
|
20250116,092300,1483887600,45150,45100,45150,45100,231
|
|
20250116,092200,1473466600,45150,45200,45200,45150,917
|
|
20250116,092100,1432055700,45200,45350,45350,45150,1426
|
|
20250116,092000,1367566200,45400,45400,45400,45300,400
|
|
20250116,091900,1349432150,45400,45350,45400,45350,195
|
|
20250116,091800,1340586250,45300,45250,45400,45200,1194
|
|
20250116,091700,1286566850,45200,45250,45250,45200,297
|
|
20250116,091600,1273131500,45200,45250,45450,45200,1108
|
|
20250116,091500,1222975550,45350,45500,45550,45250,4113
|
|
20250116,091400,1035987900,45450,45350,45450,45300,1637
|
|
20250116,091300,961640750,45350,45100,45350,45100,1347
|
|
20250116,091200,900733950,45100,45050,45150,45000,1312
|
|
20250116,091100,841601350,45050,45050,45050,45000,720
|
|
20250116,091000,809167900,45000,45000,45050,44950,450
|
|
20250116,090900,788914800,45050,44900,45050,44900,598
|
|
20250116,090800,762030050,44900,44950,45000,44900,541
|
|
20250116,090700,737718150,44950,45050,45100,44950,282
|
|
20250116,090600,725027950,45050,45000,45050,44950,968
|
|
20250116,090500,681466350,45000,44850,45000,44750,1104
|
|
20250116,090400,631977550,44850,44950,45000,44800,1117
|
|
20250116,090300,581797000,44950,44950,45200,44750,3630
|
|
20250116,090200,418822100,44900,45400,45450,44900,3251
|
|
20250116,090100,271846200,45250,45000,45450,44950,1458
|
|
20250116,090000,205898900,45050,45250,45350,45000,4557
|