778 lines
41 KiB
CSV
778 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,215500,4174824950,48200,48200,48200,48200,754
|
|
20250103,215400,4174824950,48200,48200,48200,48200,0
|
|
20250103,215300,4174824950,48200,48200,48200,48200,0
|
|
20250103,215200,4174824950,48200,48200,48200,48200,0
|
|
20250103,215100,4174824950,48200,48200,48200,48200,0
|
|
20250103,215000,4174824950,48200,48200,48200,48200,0
|
|
20250103,214900,4174824950,48200,48200,48200,48200,0
|
|
20250103,214800,4174824950,48200,48200,48200,48200,0
|
|
20250103,214700,4174824950,48200,48200,48200,48200,0
|
|
20250103,214600,4174824950,48200,48200,48200,48200,0
|
|
20250103,214500,4174824950,48200,48200,48200,48200,0
|
|
20250103,214400,4174824950,48200,48200,48200,48200,0
|
|
20250103,214300,4174824950,48200,48200,48200,48200,0
|
|
20250103,214200,4174824950,48200,48200,48200,48200,0
|
|
20250103,214100,4174824950,48200,48200,48200,48200,0
|
|
20250103,214000,4174824950,48200,48200,48200,48200,0
|
|
20250103,213900,4174824950,48200,48200,48200,48200,0
|
|
20250103,213800,4174824950,48200,48200,48200,48200,0
|
|
20250103,213700,4174824950,48200,48200,48200,48200,0
|
|
20250103,213600,4174824950,48200,48200,48200,48200,0
|
|
20250103,213500,4174824950,48200,48200,48200,48200,0
|
|
20250103,213400,4174824950,48200,48200,48200,48200,0
|
|
20250103,213300,4174824950,48200,48200,48200,48200,0
|
|
20250103,213200,4174824950,48200,48200,48200,48200,0
|
|
20250103,213100,4174824950,48200,48200,48200,48200,0
|
|
20250103,213000,4174824950,48200,48200,48200,48200,0
|
|
20250103,212900,4174824950,48200,48200,48200,48200,0
|
|
20250103,212800,4174824950,48200,48200,48200,48200,0
|
|
20250103,212700,4174824950,48200,48200,48200,48200,0
|
|
20250103,212600,4174824950,48200,48200,48200,48200,0
|
|
20250103,212500,4174824950,48200,48200,48200,48200,754
|
|
20250103,212400,4174824950,48200,48200,48200,48200,0
|
|
20250103,212300,4174824950,48200,48200,48200,48200,0
|
|
20250103,212200,4174824950,48200,48200,48200,48200,0
|
|
20250103,212100,4174824950,48200,48200,48200,48200,0
|
|
20250103,212000,4174824950,48200,48200,48200,48200,0
|
|
20250103,211900,4174824950,48200,48200,48200,48200,0
|
|
20250103,211800,4174824950,48200,48200,48200,48200,0
|
|
20250103,211700,4174824950,48200,48200,48200,48200,0
|
|
20250103,211600,4174824950,48200,48200,48200,48200,0
|
|
20250103,211500,4174824950,48200,48200,48200,48200,0
|
|
20250103,211400,4174824950,48200,48200,48200,48200,0
|
|
20250103,211300,4174824950,48200,48200,48200,48200,0
|
|
20250103,211200,4174824950,48200,48200,48200,48200,0
|
|
20250103,211100,4174824950,48200,48200,48200,48200,0
|
|
20250103,211000,4174824950,48200,48200,48200,48200,0
|
|
20250103,210900,4174824950,48200,48200,48200,48200,0
|
|
20250103,210800,4174824950,48200,48200,48200,48200,0
|
|
20250103,210700,4174824950,48200,48200,48200,48200,0
|
|
20250103,210600,4174824950,48200,48200,48200,48200,0
|
|
20250103,210500,4174824950,48200,48200,48200,48200,0
|
|
20250103,210400,4174824950,48200,48200,48200,48200,0
|
|
20250103,210300,4174824950,48200,48200,48200,48200,0
|
|
20250103,210200,4174824950,48200,48200,48200,48200,0
|
|
20250103,210100,4174824950,48200,48200,48200,48200,0
|
|
20250103,210000,4174824950,48200,48200,48200,48200,0
|
|
20250103,205900,4174824950,48200,48200,48200,48200,0
|
|
20250103,205800,4174824950,48200,48200,48200,48200,0
|
|
20250103,205700,4174824950,48200,48200,48200,48200,0
|
|
20250103,205600,4174824950,48200,48200,48200,48200,0
|
|
20250103,205500,4174824950,48200,48200,48200,48200,754
|
|
20250103,205400,4174824950,48200,48200,48200,48200,0
|
|
20250103,205300,4174824950,48200,48200,48200,48200,0
|
|
20250103,205200,4174824950,48200,48200,48200,48200,0
|
|
20250103,205100,4174824950,48200,48200,48200,48200,0
|
|
20250103,205000,4174824950,48200,48200,48200,48200,0
|
|
20250103,204900,4174824950,48200,48200,48200,48200,0
|
|
20250103,204800,4174824950,48200,48200,48200,48200,0
|
|
20250103,204700,4174824950,48200,48200,48200,48200,0
|
|
20250103,204600,4174824950,48200,48200,48200,48200,0
|
|
20250103,204500,4174824950,48200,48200,48200,48200,0
|
|
20250103,204400,4174824950,48200,48200,48200,48200,0
|
|
20250103,204300,4174824950,48200,48200,48200,48200,0
|
|
20250103,204200,4174824950,48200,48200,48200,48200,0
|
|
20250103,204100,4174824950,48200,48200,48200,48200,0
|
|
20250103,204000,4174824950,48200,48200,48200,48200,0
|
|
20250103,203900,4174824950,48200,48200,48200,48200,0
|
|
20250103,203800,4174824950,48200,48200,48200,48200,0
|
|
20250103,203700,4174824950,48200,48200,48200,48200,0
|
|
20250103,203600,4174824950,48200,48200,48200,48200,0
|
|
20250103,203500,4174824950,48200,48200,48200,48200,0
|
|
20250103,203400,4174824950,48200,48200,48200,48200,0
|
|
20250103,203300,4174824950,48200,48200,48200,48200,0
|
|
20250103,203200,4174824950,48200,48200,48200,48200,0
|
|
20250103,203100,4174824950,48200,48200,48200,48200,0
|
|
20250103,203000,4174824950,48200,48200,48200,48200,0
|
|
20250103,202900,4174824950,48200,48200,48200,48200,0
|
|
20250103,202800,4174824950,48200,48200,48200,48200,0
|
|
20250103,202700,4174824950,48200,48200,48200,48200,0
|
|
20250103,202600,4174824950,48200,48200,48200,48200,0
|
|
20250103,202500,4174824950,48200,48200,48200,48200,754
|
|
20250103,202400,4174824950,48200,48200,48200,48200,0
|
|
20250103,202300,4174824950,48200,48200,48200,48200,0
|
|
20250103,202200,4174824950,48200,48200,48200,48200,0
|
|
20250103,202100,4174824950,48200,48200,48200,48200,0
|
|
20250103,202000,4174824950,48200,48200,48200,48200,0
|
|
20250103,201900,4174824950,48200,48200,48200,48200,0
|
|
20250103,201800,4174824950,48200,48200,48200,48200,0
|
|
20250103,201700,4174824950,48200,48200,48200,48200,0
|
|
20250103,201600,4174824950,48200,48200,48200,48200,0
|
|
20250103,201500,4174824950,48200,48200,48200,48200,0
|
|
20250103,201400,4174824950,48200,48200,48200,48200,0
|
|
20250103,201300,4174824950,48200,48200,48200,48200,0
|
|
20250103,201200,4174824950,48200,48200,48200,48200,0
|
|
20250103,201100,4174824950,48200,48200,48200,48200,0
|
|
20250103,201000,4174824950,48200,48200,48200,48200,0
|
|
20250103,200900,4174824950,48200,48200,48200,48200,0
|
|
20250103,200800,4174824950,48200,48200,48200,48200,0
|
|
20250103,200700,4174824950,48200,48200,48200,48200,0
|
|
20250103,200600,4174824950,48200,48200,48200,48200,0
|
|
20250103,200500,4174824950,48200,48200,48200,48200,0
|
|
20250103,200400,4174824950,48200,48200,48200,48200,0
|
|
20250103,200300,4174824950,48200,48200,48200,48200,0
|
|
20250103,200200,4174824950,48200,48200,48200,48200,0
|
|
20250103,200100,4174824950,48200,48200,48200,48200,0
|
|
20250103,200000,4174824950,48200,48200,48200,48200,0
|
|
20250103,195900,4174824950,48200,48200,48200,48200,0
|
|
20250103,195800,4174824950,48200,48200,48200,48200,0
|
|
20250103,195700,4174824950,48200,48200,48200,48200,0
|
|
20250103,195600,4174824950,48200,48200,48200,48200,0
|
|
20250103,195500,4174824950,48200,48200,48200,48200,754
|
|
20250103,195400,4174824950,48200,48200,48200,48200,0
|
|
20250103,195300,4174824950,48200,48200,48200,48200,0
|
|
20250103,195200,4174824950,48200,48200,48200,48200,0
|
|
20250103,195100,4174824950,48200,48200,48200,48200,0
|
|
20250103,195000,4174824950,48200,48200,48200,48200,0
|
|
20250103,194900,4174824950,48200,48200,48200,48200,0
|
|
20250103,194800,4174824950,48200,48200,48200,48200,0
|
|
20250103,194700,4174824950,48200,48200,48200,48200,0
|
|
20250103,194600,4174824950,48200,48200,48200,48200,0
|
|
20250103,194500,4174824950,48200,48200,48200,48200,0
|
|
20250103,194400,4174824950,48200,48200,48200,48200,0
|
|
20250103,194300,4174824950,48200,48200,48200,48200,0
|
|
20250103,194200,4174824950,48200,48200,48200,48200,0
|
|
20250103,194100,4174824950,48200,48200,48200,48200,0
|
|
20250103,194000,4174824950,48200,48200,48200,48200,0
|
|
20250103,193900,4174824950,48200,48200,48200,48200,0
|
|
20250103,193800,4174824950,48200,48200,48200,48200,0
|
|
20250103,193700,4174824950,48200,48200,48200,48200,0
|
|
20250103,193600,4174824950,48200,48200,48200,48200,0
|
|
20250103,193500,4174824950,48200,48200,48200,48200,0
|
|
20250103,193400,4174824950,48200,48200,48200,48200,0
|
|
20250103,193300,4174824950,48200,48200,48200,48200,0
|
|
20250103,193200,4174824950,48200,48200,48200,48200,0
|
|
20250103,193100,4174824950,48200,48200,48200,48200,0
|
|
20250103,193000,4174824950,48200,48200,48200,48200,0
|
|
20250103,192900,4174824950,48200,48200,48200,48200,0
|
|
20250103,192800,4174824950,48200,48200,48200,48200,0
|
|
20250103,192700,4174824950,48200,48200,48200,48200,0
|
|
20250103,192600,4174824950,48200,48200,48200,48200,0
|
|
20250103,192500,4174824950,48200,48200,48200,48200,754
|
|
20250103,192400,4174824950,48200,48200,48200,48200,0
|
|
20250103,192300,4174824950,48200,48200,48200,48200,0
|
|
20250103,192200,4174824950,48200,48200,48200,48200,0
|
|
20250103,192100,4174824950,48200,48200,48200,48200,0
|
|
20250103,192000,4174824950,48200,48200,48200,48200,0
|
|
20250103,191900,4174824950,48200,48200,48200,48200,0
|
|
20250103,191800,4174824950,48200,48200,48200,48200,0
|
|
20250103,191700,4174824950,48200,48200,48200,48200,0
|
|
20250103,191600,4174824950,48200,48200,48200,48200,0
|
|
20250103,191500,4174824950,48200,48200,48200,48200,0
|
|
20250103,191400,4174824950,48200,48200,48200,48200,0
|
|
20250103,191300,4174824950,48200,48200,48200,48200,0
|
|
20250103,191200,4174824950,48200,48200,48200,48200,0
|
|
20250103,191100,4174824950,48200,48200,48200,48200,0
|
|
20250103,191000,4174824950,48200,48200,48200,48200,0
|
|
20250103,190900,4174824950,48200,48200,48200,48200,0
|
|
20250103,190800,4174824950,48200,48200,48200,48200,0
|
|
20250103,190700,4174824950,48200,48200,48200,48200,0
|
|
20250103,190600,4174824950,48200,48200,48200,48200,0
|
|
20250103,190500,4174824950,48200,48200,48200,48200,0
|
|
20250103,190400,4174824950,48200,48200,48200,48200,0
|
|
20250103,190300,4174824950,48200,48200,48200,48200,0
|
|
20250103,190200,4174824950,48200,48200,48200,48200,0
|
|
20250103,190100,4174824950,48200,48200,48200,48200,0
|
|
20250103,190000,4174824950,48200,48200,48200,48200,0
|
|
20250103,185900,4174824950,48200,48200,48200,48200,0
|
|
20250103,185800,4174824950,48200,48200,48200,48200,0
|
|
20250103,185700,4174824950,48200,48200,48200,48200,0
|
|
20250103,185600,4174824950,48200,48200,48200,48200,0
|
|
20250103,185500,4174824950,48200,48200,48200,48200,754
|
|
20250103,185400,4174824950,48200,48200,48200,48200,0
|
|
20250103,185300,4174824950,48200,48200,48200,48200,0
|
|
20250103,185200,4174824950,48200,48200,48200,48200,0
|
|
20250103,185100,4174824950,48200,48200,48200,48200,0
|
|
20250103,185000,4174824950,48200,48200,48200,48200,0
|
|
20250103,184900,4174824950,48200,48200,48200,48200,0
|
|
20250103,184800,4174824950,48200,48200,48200,48200,0
|
|
20250103,184700,4174824950,48200,48200,48200,48200,0
|
|
20250103,184600,4174824950,48200,48200,48200,48200,0
|
|
20250103,184500,4174824950,48200,48200,48200,48200,0
|
|
20250103,184400,4174824950,48200,48200,48200,48200,0
|
|
20250103,184300,4174824950,48200,48200,48200,48200,0
|
|
20250103,184200,4174824950,48200,48200,48200,48200,0
|
|
20250103,184100,4174824950,48200,48200,48200,48200,0
|
|
20250103,184000,4174824950,48200,48200,48200,48200,0
|
|
20250103,183900,4174824950,48200,48200,48200,48200,0
|
|
20250103,183800,4174824950,48200,48200,48200,48200,0
|
|
20250103,183700,4174824950,48200,48200,48200,48200,0
|
|
20250103,183600,4174824950,48200,48200,48200,48200,0
|
|
20250103,183500,4174824950,48200,48200,48200,48200,0
|
|
20250103,183400,4174824950,48200,48200,48200,48200,0
|
|
20250103,183300,4174824950,48200,48200,48200,48200,0
|
|
20250103,183200,4174824950,48200,48200,48200,48200,0
|
|
20250103,183100,4174824950,48200,48200,48200,48200,0
|
|
20250103,183000,4174824950,48200,48200,48200,48200,0
|
|
20250103,182900,4174824950,48200,48200,48200,48200,0
|
|
20250103,182800,4174824950,48200,48200,48200,48200,0
|
|
20250103,182700,4174824950,48200,48200,48200,48200,0
|
|
20250103,182600,4174824950,48200,48200,48200,48200,0
|
|
20250103,182500,4174824950,48200,48200,48200,48200,754
|
|
20250103,182400,4174824950,48200,48200,48200,48200,0
|
|
20250103,182300,4174824950,48200,48200,48200,48200,0
|
|
20250103,182200,4174824950,48200,48200,48200,48200,0
|
|
20250103,182100,4174824950,48200,48200,48200,48200,0
|
|
20250103,182000,4174824950,48200,48200,48200,48200,0
|
|
20250103,181900,4174824950,48200,48200,48200,48200,0
|
|
20250103,181800,4174824950,48200,48200,48200,48200,0
|
|
20250103,181700,4174824950,48200,48200,48200,48200,0
|
|
20250103,181600,4174824950,48200,48200,48200,48200,0
|
|
20250103,181500,4174824950,48200,48200,48200,48200,0
|
|
20250103,181400,4174824950,48200,48200,48200,48200,0
|
|
20250103,181300,4174824950,48200,48200,48200,48200,0
|
|
20250103,181200,4174824950,48200,48200,48200,48200,0
|
|
20250103,181100,4174824950,48200,48200,48200,48200,0
|
|
20250103,181000,4174824950,48200,48200,48200,48200,0
|
|
20250103,180900,4174824950,48200,48200,48200,48200,0
|
|
20250103,180800,4174824950,48200,48200,48200,48200,0
|
|
20250103,180700,4174824950,48200,48200,48200,48200,0
|
|
20250103,180600,4174824950,48200,48200,48200,48200,0
|
|
20250103,180500,4174824950,48200,48200,48200,48200,0
|
|
20250103,180400,4174824950,48200,48200,48200,48200,0
|
|
20250103,180300,4174824950,48200,48200,48200,48200,0
|
|
20250103,180200,4174824950,48200,48200,48200,48200,0
|
|
20250103,180100,4174824950,48200,48200,48200,48200,0
|
|
20250103,180000,4174824950,48200,48200,48200,48200,0
|
|
20250103,175900,4174824950,48200,48200,48200,48200,0
|
|
20250103,175800,4174824950,48200,48200,48200,48200,0
|
|
20250103,175700,4174824950,48200,48200,48200,48200,0
|
|
20250103,175600,4174824950,48200,48200,48200,48200,0
|
|
20250103,175500,4174824950,48200,48200,48200,48200,754
|
|
20250103,175400,4174824950,48200,48200,48200,48200,0
|
|
20250103,175300,4174824950,48200,48200,48200,48200,0
|
|
20250103,175200,4174824950,48200,48200,48200,48200,0
|
|
20250103,175100,4174824950,48200,48200,48200,48200,0
|
|
20250103,175000,4174824950,48200,48200,48200,48200,0
|
|
20250103,174900,4174824950,48200,48200,48200,48200,0
|
|
20250103,174800,4174824950,48200,48200,48200,48200,0
|
|
20250103,174700,4174824950,48200,48200,48200,48200,0
|
|
20250103,174600,4174824950,48200,48200,48200,48200,0
|
|
20250103,174500,4174824950,48200,48200,48200,48200,0
|
|
20250103,174400,4174824950,48200,48200,48200,48200,0
|
|
20250103,174300,4174824950,48200,48200,48200,48200,0
|
|
20250103,174200,4174824950,48200,48200,48200,48200,0
|
|
20250103,174100,4174824950,48200,48200,48200,48200,0
|
|
20250103,174000,4174824950,48200,48200,48200,48200,0
|
|
20250103,173900,4174824950,48200,48200,48200,48200,0
|
|
20250103,173800,4174824950,48200,48200,48200,48200,0
|
|
20250103,173700,4174824950,48200,48200,48200,48200,0
|
|
20250103,173600,4174824950,48200,48200,48200,48200,0
|
|
20250103,173500,4174824950,48200,48200,48200,48200,0
|
|
20250103,173400,4174824950,48200,48200,48200,48200,0
|
|
20250103,173300,4174824950,48200,48200,48200,48200,0
|
|
20250103,173200,4174824950,48200,48200,48200,48200,0
|
|
20250103,173100,4174824950,48200,48200,48200,48200,0
|
|
20250103,173000,4174824950,48200,48200,48200,48200,0
|
|
20250103,172900,4174824950,48200,48200,48200,48200,0
|
|
20250103,172800,4174824950,48200,48200,48200,48200,0
|
|
20250103,172700,4174824950,48200,48200,48200,48200,0
|
|
20250103,172600,4174824950,48200,48200,48200,48200,0
|
|
20250103,172500,4174824950,48200,48200,48200,48200,754
|
|
20250103,172400,4174824950,48200,48200,48200,48200,0
|
|
20250103,172300,4174824950,48200,48200,48200,48200,0
|
|
20250103,172200,4174824950,48200,48200,48200,48200,0
|
|
20250103,172100,4174824950,48200,48200,48200,48200,0
|
|
20250103,172000,4174824950,48200,48200,48200,48200,0
|
|
20250103,171900,4174824950,48200,48200,48200,48200,0
|
|
20250103,171800,4174824950,48200,48200,48200,48200,0
|
|
20250103,171700,4174824950,48200,48200,48200,48200,0
|
|
20250103,171600,4174824950,48200,48200,48200,48200,0
|
|
20250103,171500,4174824950,48200,48200,48200,48200,0
|
|
20250103,171400,4174824950,48200,48200,48200,48200,0
|
|
20250103,171300,4174824950,48200,48200,48200,48200,0
|
|
20250103,171200,4174824950,48200,48200,48200,48200,0
|
|
20250103,171100,4174824950,48200,48200,48200,48200,0
|
|
20250103,171000,4174824950,48200,48200,48200,48200,0
|
|
20250103,170900,4174824950,48200,48200,48200,48200,0
|
|
20250103,170800,4174824950,48200,48200,48200,48200,0
|
|
20250103,170700,4174824950,48200,48200,48200,48200,0
|
|
20250103,170600,4174824950,48200,48200,48200,48200,0
|
|
20250103,170500,4174824950,48200,48200,48200,48200,0
|
|
20250103,170400,4174824950,48200,48200,48200,48200,0
|
|
20250103,170300,4174824950,48200,48200,48200,48200,0
|
|
20250103,170200,4174824950,48200,48200,48200,48200,0
|
|
20250103,170100,4174824950,48200,48200,48200,48200,0
|
|
20250103,170000,4174824950,48200,48200,48200,48200,0
|
|
20250103,165900,4174824950,48200,48200,48200,48200,0
|
|
20250103,165800,4174824950,48200,48200,48200,48200,0
|
|
20250103,165700,4174824950,48200,48200,48200,48200,0
|
|
20250103,165600,4174824950,48200,48200,48200,48200,0
|
|
20250103,165500,4174824950,48200,48200,48200,48200,754
|
|
20250103,165400,4174824950,48200,48200,48200,48200,0
|
|
20250103,165300,4174824950,48200,48200,48200,48200,0
|
|
20250103,165200,4174824950,48200,48200,48200,48200,0
|
|
20250103,165100,4174824950,48200,48200,48200,48200,0
|
|
20250103,165000,4174824950,48200,48200,48200,48200,0
|
|
20250103,164900,4174824950,48200,48200,48200,48200,0
|
|
20250103,164800,4174824950,48200,48200,48200,48200,0
|
|
20250103,164700,4174824950,48200,48200,48200,48200,0
|
|
20250103,164600,4174824950,48200,48200,48200,48200,0
|
|
20250103,164500,4174824950,48200,48200,48200,48200,0
|
|
20250103,164400,4174824950,48200,48200,48200,48200,0
|
|
20250103,164300,4174824950,48200,48200,48200,48200,0
|
|
20250103,164200,4174824950,48200,48200,48200,48200,0
|
|
20250103,164100,4174824950,48200,48200,48200,48200,0
|
|
20250103,164000,4174824950,48200,48200,48200,48200,0
|
|
20250103,163900,4174824950,48200,48200,48200,48200,0
|
|
20250103,163800,4174824950,48200,48200,48200,48200,0
|
|
20250103,163700,4174824950,48200,48200,48200,48200,0
|
|
20250103,163600,4174824950,48200,48200,48200,48200,0
|
|
20250103,163500,4174824950,48200,48200,48200,48200,0
|
|
20250103,163400,4174824950,48200,48200,48200,48200,0
|
|
20250103,163300,4174824950,48200,48200,48200,48200,0
|
|
20250103,163200,4174824950,48200,48200,48200,48200,0
|
|
20250103,163100,4174824950,48200,48200,48200,48200,0
|
|
20250103,163000,4174824950,48200,48200,48200,48200,0
|
|
20250103,162900,4174824950,48200,48200,48200,48200,0
|
|
20250103,162800,4174824950,48200,48200,48200,48200,0
|
|
20250103,162700,4174824950,48200,48200,48200,48200,0
|
|
20250103,162600,4174824950,48200,48200,48200,48200,0
|
|
20250103,162500,4174824950,48200,48200,48200,48200,754
|
|
20250103,162400,4174824950,48200,48200,48200,48200,0
|
|
20250103,162300,4174824950,48200,48200,48200,48200,0
|
|
20250103,162200,4174824950,48200,48200,48200,48200,0
|
|
20250103,162100,4174824950,48200,48200,48200,48200,0
|
|
20250103,162000,4174824950,48200,48200,48200,48200,0
|
|
20250103,161900,4174824950,48200,48200,48200,48200,0
|
|
20250103,161800,4174824950,48200,48200,48200,48200,0
|
|
20250103,161700,4174824950,48200,48200,48200,48200,0
|
|
20250103,161600,4174824950,48200,48200,48200,48200,0
|
|
20250103,161500,4174824950,48200,48200,48200,48200,0
|
|
20250103,161400,4174824950,48200,48200,48200,48200,0
|
|
20250103,161300,4174824950,48200,48200,48200,48200,0
|
|
20250103,161200,4174824950,48200,48200,48200,48200,0
|
|
20250103,161100,4174824950,48200,48200,48200,48200,0
|
|
20250103,161000,4174824950,48200,48200,48200,48200,0
|
|
20250103,160900,4174824950,48200,48200,48200,48200,0
|
|
20250103,160800,4174824950,48200,48200,48200,48200,0
|
|
20250103,160700,4174824950,48200,48200,48200,48200,0
|
|
20250103,160600,4174824950,48200,48200,48200,48200,0
|
|
20250103,160500,4174824950,48200,48200,48200,48200,0
|
|
20250103,160400,4174824950,48200,48200,48200,48200,0
|
|
20250103,160300,4174824950,48200,48200,48200,48200,0
|
|
20250103,160200,4174824950,48200,48200,48200,48200,0
|
|
20250103,160100,4174824950,48200,48200,48200,48200,0
|
|
20250103,160000,4174824950,48200,48200,48200,48200,0
|
|
20250103,155900,4174824950,48200,48200,48200,48200,0
|
|
20250103,155800,4174824950,48200,48200,48200,48200,0
|
|
20250103,155700,4174824950,48200,48200,48200,48200,0
|
|
20250103,155600,4174824950,48200,48200,48200,48200,0
|
|
20250103,155500,4174824950,48200,48200,48200,48200,754
|
|
20250103,155400,4174824950,48200,48200,48200,48200,0
|
|
20250103,155300,4174824950,48200,48200,48200,48200,0
|
|
20250103,155200,4174824950,48200,48200,48200,48200,0
|
|
20250103,155100,4174824950,48200,48200,48200,48200,0
|
|
20250103,155000,4174824950,48200,48200,48200,48200,0
|
|
20250103,154900,4174824950,48200,48200,48200,48200,0
|
|
20250103,154800,4174824950,48200,48200,48200,48200,0
|
|
20250103,154700,4174824950,48200,48200,48200,48200,0
|
|
20250103,154600,4174824950,48200,48200,48200,48200,0
|
|
20250103,154500,4174824950,48200,48200,48200,48200,0
|
|
20250103,154400,4174824950,48200,48200,48200,48200,0
|
|
20250103,154300,4174824950,48200,48200,48200,48200,0
|
|
20250103,154200,4174824950,48200,48200,48200,48200,0
|
|
20250103,154100,4174824950,48200,48200,48200,48200,0
|
|
20250103,154000,4174824950,48200,48200,48200,48200,0
|
|
20250103,153900,4174824950,48200,48200,48200,48200,0
|
|
20250103,153800,4174824950,48200,48200,48200,48200,0
|
|
20250103,153700,4174824950,48200,48200,48200,48200,0
|
|
20250103,153600,4174824950,48200,48200,48200,48200,0
|
|
20250103,153500,4174824950,48200,48200,48200,48200,0
|
|
20250103,153400,4174824950,48200,48200,48200,48200,0
|
|
20250103,153300,4174824950,48200,48200,48200,48200,0
|
|
20250103,153200,4174824950,48200,48200,48200,48200,0
|
|
20250103,153100,4174824950,48200,48200,48200,48200,0
|
|
20250103,153000,4174824950,48200,48200,48200,48200,754
|
|
20250103,152900,4138482150,48350,48350,48350,48350,0
|
|
20250103,152800,4138482150,48350,48350,48350,48350,0
|
|
20250103,152700,4138482150,48350,48350,48350,48350,0
|
|
20250103,152600,4138482150,48350,48350,48350,48350,0
|
|
20250103,152500,4138482150,48350,48350,48350,48350,0
|
|
20250103,152400,4138482150,48350,48350,48350,48350,0
|
|
20250103,152300,4138482150,48350,48350,48350,48350,0
|
|
20250103,152200,4138482150,48350,48350,48350,48350,0
|
|
20250103,152100,4138482150,48350,48350,48350,48350,0
|
|
20250103,152000,4138482150,48350,48350,48350,48350,0
|
|
20250103,151900,4138482150,48350,48350,48350,48300,110
|
|
20250103,151800,4133164150,48350,48250,48350,48250,209
|
|
20250103,151700,4123079000,48400,48350,48400,48250,151
|
|
20250103,151600,4115777850,48350,48400,48400,48300,101
|
|
20250103,151500,4110894300,48400,48450,48450,48300,104
|
|
20250103,151400,4105867150,48450,48450,48450,48450,88
|
|
20250103,151300,4101603550,48450,48450,48450,48400,101
|
|
20250103,151200,4096710150,48450,48400,48450,48400,52
|
|
20250103,151100,4094191200,48450,48400,48450,48400,382
|
|
20250103,151000,4075700950,48400,48350,48400,48300,170
|
|
20250103,150900,4067478900,48350,48300,48400,48300,86
|
|
20250103,150800,4063320800,48350,48250,48350,48250,50
|
|
20250103,150700,4060906800,48150,48400,48400,48150,408
|
|
20250103,150600,4041208950,48450,48400,48450,48350,133
|
|
20250103,150500,4034772050,48400,48450,48450,48400,102
|
|
20250103,150400,4029831850,48400,48450,48450,48400,124
|
|
20250103,150300,4023825050,48450,48450,48450,48450,52
|
|
20250103,150200,4021305650,48450,48450,48450,48400,105
|
|
20250103,150100,4016221850,48450,48450,48450,48450,93
|
|
20250103,150000,4011716000,48400,48450,48450,48400,46
|
|
20250103,145900,4009488000,48450,48350,48450,48350,122
|
|
20250103,145800,4003584700,48300,48400,48450,48300,172
|
|
20250103,145700,3995262950,48450,48450,48450,48400,151
|
|
20250103,145600,3987950050,48450,48450,48450,48400,176
|
|
20250103,145500,3979425850,48400,48550,48600,48400,224
|
|
20250103,145400,3968559700,48600,48500,48600,48500,164
|
|
20250103,145300,3960599150,48500,48500,48500,48450,67
|
|
20250103,145200,3957350750,48500,48650,48650,48450,147
|
|
20250103,145100,3950221600,48450,48650,48650,48450,194
|
|
20250103,145000,3940789100,48650,48650,48650,48650,87
|
|
20250103,144900,3936556550,48650,48700,48700,48650,90
|
|
20250103,144800,3932174250,48700,48700,48700,48650,156
|
|
20250103,144700,3924580550,48700,48700,48700,48650,140
|
|
20250103,144600,3917762800,48700,48700,48700,48700,87
|
|
20250103,144500,3913525900,48700,48600,48700,48600,135
|
|
20250103,144400,3906959850,48650,48650,48700,48650,134
|
|
20250103,144300,3900436800,48650,48700,48700,48650,72
|
|
20250103,144200,3896933650,48700,48700,48700,48650,135
|
|
20250103,144100,3890359550,48700,48650,48700,48650,118
|
|
20250103,144000,3884618650,48650,48700,48700,48650,89
|
|
20250103,143900,3880284800,48700,48650,48700,48600,164
|
|
20250103,143800,3872306400,48650,48650,48700,48650,120
|
|
20250103,143700,3866466550,48700,48650,48700,48600,72
|
|
20250103,143600,3862964750,48650,48700,48700,48600,214
|
|
20250103,143500,3852550750,48700,48650,48700,48600,103
|
|
20250103,143400,3847539800,48650,48600,48700,48600,116
|
|
20250103,143300,3841897100,48650,48650,48700,48600,365
|
|
20250103,143200,3824128750,48700,48650,48700,48650,76
|
|
20250103,143100,3820429450,48600,48600,48650,48600,256
|
|
20250103,143000,3807982550,48600,48650,48650,48550,155
|
|
20250103,142900,3800448550,48550,48600,48650,48550,95
|
|
20250103,142800,3795831350,48600,48600,48600,48600,111
|
|
20250103,142700,3790436750,48600,48600,48600,48550,85
|
|
20250103,142600,3786306350,48500,48500,48600,48500,148
|
|
20250103,142500,3779120550,48500,48500,48500,48450,80
|
|
20250103,142400,3775241250,48500,48450,48500,48300,112
|
|
20250103,142300,3769812750,48500,48450,48500,48450,148
|
|
20250103,142200,3762635550,48450,48500,48500,48450,82
|
|
20250103,142100,3758660500,48500,48450,48500,48400,146
|
|
20250103,142000,3751586850,48450,48450,48450,48400,222
|
|
20250103,141900,3740831200,48450,48450,48450,48450,53
|
|
20250103,141800,3738263350,48450,48300,48450,48300,606
|
|
20250103,141700,3708979350,48300,48300,48300,48300,159
|
|
20250103,141600,3701299650,48200,48450,48450,48200,653
|
|
20250103,141500,3669737050,48450,48400,48450,48400,156
|
|
20250103,141400,3662184050,48400,48450,48500,48400,228
|
|
20250103,141300,3651135500,48450,48450,48450,48450,74
|
|
20250103,141200,3647550200,48450,48600,48600,48450,779
|
|
20250103,141100,3609732100,48650,48650,48650,48650,113
|
|
20250103,141000,3604234650,48650,48650,48650,48600,345
|
|
20250103,140900,3587453350,48650,48650,48650,48600,147
|
|
20250103,140800,3580302050,48650,48600,48650,48600,452
|
|
20250103,140700,3558334250,48600,48500,48600,48450,698
|
|
20250103,140600,3524468800,48500,48450,48500,48400,455
|
|
20250103,140500,3502404300,48450,48450,48450,48450,280
|
|
20250103,140400,3488838300,48450,48400,48450,48350,90
|
|
20250103,140300,3484481450,48400,48400,48400,48350,106
|
|
20250103,140200,3479351300,48350,48400,48400,48350,74
|
|
20250103,140100,3475771650,48400,48400,48400,48350,247
|
|
20250103,140000,3463822800,48400,48400,48400,48300,203
|
|
20250103,135900,3454007250,48400,48400,48400,48400,79
|
|
20250103,135800,3450183650,48400,48400,48400,48400,153
|
|
20250103,135700,3442778450,48400,48350,48400,48350,54
|
|
20250103,135600,3440164900,48400,48350,48400,48350,95
|
|
20250103,135500,3435570300,48350,48350,48400,48350,142
|
|
20250103,135400,3428703450,48350,48350,48350,48300,61
|
|
20250103,135300,3425754900,48350,48300,48350,48300,90
|
|
20250103,135200,3421405550,48300,48300,48300,48300,155
|
|
20250103,135100,3413919050,48300,48300,48300,48300,50
|
|
20250103,135000,3411504050,48300,48250,48300,48250,143
|
|
20250103,134900,3404600350,48200,48250,48300,48000,143
|
|
20250103,134800,3397710700,48300,48250,48300,48250,110
|
|
20250103,134700,3392402250,48250,48300,48300,48250,136
|
|
20250103,134600,3385834000,48250,48250,48300,48250,105
|
|
20250103,134500,3380765850,48250,48300,48300,48250,59
|
|
20250103,134400,3377917050,48100,48300,48300,48100,142
|
|
20250103,134300,3371064400,48300,48200,48300,48200,106
|
|
20250103,134200,3365948450,48250,48200,48300,48200,60
|
|
20250103,134100,3363053450,48000,47950,48000,47950,528
|
|
20250103,134000,3337715700,48000,48200,48200,47950,645
|
|
20250103,133900,3306750750,48150,48100,48200,48100,48
|
|
20250103,133800,3304439300,48150,48150,48200,48100,139
|
|
20250103,133700,3297746400,48200,48300,48300,48000,537
|
|
20250103,133600,3271882950,48250,48450,48450,48150,151
|
|
20250103,133500,3264583600,48450,48400,48450,48350,128
|
|
20250103,133400,3258387500,48400,48350,48400,48300,82
|
|
20250103,133300,3254423650,48300,48350,48350,48300,80
|
|
20250103,133200,3250556500,48350,48350,48350,48350,126
|
|
20250103,133100,3244464400,48350,48300,48350,48300,100
|
|
20250103,133000,3239632500,48350,48400,48450,48300,144
|
|
20250103,132900,3232669000,48350,48400,48450,48350,87
|
|
20250103,132800,3228458450,48400,48400,48400,48400,99
|
|
20250103,132700,3223666850,48400,48400,48400,48300,266
|
|
20250103,132600,3210801500,48350,48300,48350,48250,106
|
|
20250103,132500,3205679650,48350,48400,48400,48350,88
|
|
20250103,132400,3201423400,48400,48350,48400,48350,60
|
|
20250103,132300,3198520500,48350,48300,48350,48300,219
|
|
20250103,132200,3187939150,48300,48350,48350,48300,12
|
|
20250103,132100,3187359150,48350,48350,48400,48350,88
|
|
20250103,132000,3183101150,48350,48450,48450,48350,170
|
|
20250103,131900,3174870800,48450,48450,48450,48300,65
|
|
20250103,131800,3171724500,48450,48400,48450,48350,100
|
|
20250103,131700,3166882850,48350,48250,48400,48100,127
|
|
20250103,131600,3160754800,48300,48350,48350,48100,183
|
|
20250103,131500,3151926550,48500,48500,48500,48400,462
|
|
20250103,131400,3129541750,48450,48450,48500,48400,75
|
|
20250103,131300,3125905400,48450,48450,48500,48450,147
|
|
20250103,131200,3118780950,48450,48500,48500,48450,51
|
|
20250103,131100,3116308100,48450,48450,48450,48450,91
|
|
20250103,131000,3111899150,48450,48450,48500,48200,210
|
|
20250103,130900,3101746250,48450,48450,48450,48400,86
|
|
20250103,130800,3097582400,48450,48450,48500,48450,140
|
|
20250103,130700,3090795800,48450,48500,48500,48400,119
|
|
20250103,130600,3085028550,48500,48550,48600,48500,93
|
|
20250103,130500,3080514600,48550,48500,48600,48500,88
|
|
20250103,130400,3076243400,48550,48500,48550,48450,60
|
|
20250103,130300,3073333450,48450,48500,48500,48400,115
|
|
20250103,130200,3067762050,48400,48400,48550,48400,141
|
|
20250103,130100,3060925500,48400,48450,48450,48400,50
|
|
20250103,130000,3058504550,48400,48450,48450,48350,87
|
|
20250103,125900,3054290700,48450,48450,48450,48300,134
|
|
20250103,125800,3047802050,48400,48300,48400,48250,61
|
|
20250103,125700,3044855350,48300,48400,48450,48300,110
|
|
20250103,125600,3039534950,48400,48350,48450,48250,131
|
|
20250103,125500,3033196250,48400,48400,48400,48400,75
|
|
20250103,125400,3029566250,48400,48400,48450,48250,200
|
|
20250103,125300,3019906650,48350,48450,48450,48350,167
|
|
20250103,125200,3011823000,48450,48550,48550,48400,198
|
|
20250103,125100,3002221800,48550,48600,48600,48550,56
|
|
20250103,125000,2999500950,48600,48550,48600,48550,199
|
|
20250103,124900,2989837500,48600,48600,48600,48550,95
|
|
20250103,124800,2985221850,48750,48750,48800,48650,161
|
|
20250103,124700,2977369750,48750,48850,48850,48750,228
|
|
20250103,124600,2966244000,48850,48850,48850,48800,95
|
|
20250103,124500,2961603650,48850,48800,48850,48800,172
|
|
20250103,124400,2953201500,48800,48800,48800,48750,135
|
|
20250103,124300,2946613750,48800,48750,48800,48750,84
|
|
20250103,124200,2942516250,48800,48800,48800,48800,74
|
|
20250103,124100,2938905050,48800,48750,48800,48700,189
|
|
20250103,124000,2929690700,48750,48750,48750,48750,161
|
|
20250103,123900,2921841950,48750,48750,48750,48750,121
|
|
20250103,123800,2915943200,48750,48750,48750,48700,89
|
|
20250103,123700,2911605850,48750,48750,48750,48700,109
|
|
20250103,123600,2906292150,48700,48750,48750,48700,88
|
|
20250103,123500,2902004100,48750,48700,48750,48700,263
|
|
20250103,123400,2889193400,48700,48700,48700,48700,119
|
|
20250103,123300,2883398100,48700,48700,48700,48650,103
|
|
20250103,123200,2878383400,48700,48650,48700,48600,137
|
|
20250103,123100,2871719450,48600,48700,48700,48600,107
|
|
20250103,123000,2866513200,48700,48800,48800,48700,194
|
|
20250103,122900,2857054100,48800,48800,48800,48800,113
|
|
20250103,122800,2851539700,48800,48800,48800,48800,73
|
|
20250103,122700,2847977300,48800,48800,48800,48750,117
|
|
20250103,122600,2842267800,48800,48800,48800,48800,127
|
|
20250103,122500,2836070200,48800,48750,48800,48750,166
|
|
20250103,122400,2827977250,48750,48700,48750,48600,104
|
|
20250103,122300,2822908350,48700,48700,48750,48700,76
|
|
20250103,122200,2819203550,48750,48750,48750,48750,116
|
|
20250103,122100,2813548550,48700,48700,48700,48700,110
|
|
20250103,122000,2808191550,48650,48750,48750,48650,202
|
|
20250103,121900,2798349750,48750,48750,48750,48750,29
|
|
20250103,121800,2796936000,48750,48750,48750,48750,119
|
|
20250103,121700,2791134750,48700,48700,48750,48650,213
|
|
20250103,121600,2780758700,48750,48700,48750,48700,8
|
|
20250103,121500,2780368800,48750,48750,48800,48700,271
|
|
20250103,121400,2767158050,48750,48700,48750,48700,115
|
|
20250103,121300,2761553200,48700,48750,48750,48650,50
|
|
20250103,121200,2759117450,48750,48750,48800,48750,129
|
|
20250103,121100,2752824800,48750,48750,48750,48750,114
|
|
20250103,121000,2747267300,48750,48750,48750,48700,69
|
|
20250103,120900,2743905200,48750,48700,48750,48700,96
|
|
20250103,120800,2739225450,48700,48700,48750,48700,167
|
|
20250103,120700,2731086800,48700,48700,48700,48700,81
|
|
20250103,120600,2727142100,48700,48700,48700,48700,191
|
|
20250103,120500,2717840400,48700,48700,48700,48700,140
|
|
20250103,120400,2711022400,48750,48700,48750,48700,73
|
|
20250103,120300,2707463950,48700,48700,48700,48700,137
|
|
20250103,120200,2700792050,48700,48700,48700,48700,124
|
|
20250103,120100,2694753250,48600,48750,48750,48600,145
|
|
20250103,120000,2687694300,48700,48700,48700,48650,463
|
|
20250103,115900,2665146300,48700,48650,48700,48650,97
|
|
20250103,115800,2660425750,48650,48700,48700,48600,52
|
|
20250103,115700,2657896600,48700,48650,48700,48650,147
|
|
20250103,115600,2650742500,48650,48650,48650,48500,151
|
|
20250103,115500,2643396500,48600,48600,48650,48600,70
|
|
20250103,115400,2639993150,48600,48600,48650,48450,117
|
|
20250103,115300,2634307050,48550,48600,48600,48550,185
|
|
20250103,115200,2625319050,48600,48450,48600,48450,123
|
|
20250103,115100,2619357600,48300,48650,48650,48300,139
|
|
20250103,115000,2612607900,48650,48650,48650,48650,82
|
|
20250103,114900,2608618600,48650,48650,48650,48550,151
|
|
20250103,114800,2601275150,48650,48650,48650,48650,48
|
|
20250103,114700,2598939950,48650,48700,48700,48650,154
|
|
20250103,114600,2591440700,48700,48650,48700,48650,116
|
|
20250103,114500,2585791800,48550,48700,48700,48550,86
|
|
20250103,114400,2581607900,48700,48650,48700,48650,339
|
|
20250103,114300,2565104650,48650,48650,48650,48650,69
|
|
20250103,114200,2561747800,48650,48700,48700,48650,165
|
|
20250103,114100,2553717350,48700,48700,48700,48700,109
|
|
20250103,114000,2548409050,48650,48650,48650,48650,77
|
|
20250103,113900,2544663000,48650,48700,48700,48600,208
|
|
20250103,113800,2534546800,48700,48700,48700,48650,320
|
|
20250103,113700,2518963250,48700,48700,48700,48650,176
|
|
20250103,113600,2510393100,48650,48650,48650,48650,360
|
|
20250103,113500,2492879100,48650,48600,48650,48600,214
|
|
20250103,113400,2482477600,48600,48600,48600,48500,105
|
|
20250103,113300,2477376800,48600,48600,48600,48600,46
|
|
20250103,113200,2475141200,48600,48500,48600,48500,90
|
|
20250103,113100,2470772250,48500,48500,48500,48500,90
|
|
20250103,113000,2466407250,48300,48500,48500,48300,143
|
|
20250103,112900,2459485000,48500,48550,48550,48450,130
|
|
20250103,112800,2453179950,48500,48600,48600,48500,103
|
|
20250103,112700,2448175800,48600,48600,48600,48550,75
|
|
20250103,112600,2444534100,48600,48600,48600,48400,165
|
|
20250103,112500,2436522300,48600,48550,48600,48550,82
|
|
20250103,112400,2432538700,48500,48650,48650,48500,172
|
|
20250103,112300,2424187750,48600,48600,48650,48600,91
|
|
20250103,112200,2419764900,48600,48550,48600,48550,71
|
|
20250103,112100,2416314350,48600,48600,48600,48550,110
|
|
20250103,112000,2410968400,48600,48600,48650,48600,180
|
|
20250103,111900,2402218050,48600,48600,48600,48550,167
|
|
20250103,111800,2394102400,48550,48600,48600,48550,147
|
|
20250103,111700,2386960650,48600,48600,48600,48550,171
|
|
20250103,111600,2378653100,48600,48600,48600,48550,134
|
|
20250103,111500,2372140950,48600,48600,48600,48550,63
|
|
20250103,111400,2369080450,48600,48550,48600,48550,111
|
|
20250103,111300,2363690450,48550,48600,48600,48500,132
|
|
20250103,111200,2357280550,48550,48550,48550,48550,61
|
|
20250103,111100,2354319000,48550,48550,48550,48550,145
|
|
20250103,111000,2347279250,48500,48500,48550,48350,126
|
|
20250103,110900,2341171450,48500,48550,48550,48400,189
|
|
20250103,110800,2332009800,48550,48500,48550,48500,122
|
|
20250103,110700,2326092500,48450,48500,48550,48450,86
|
|
20250103,110600,2321920550,48500,48550,48550,48450,104
|
|
20250103,110500,2316874850,48550,48500,48550,48500,181
|
|
20250103,110400,2308091300,48550,48500,48550,48500,79
|
|
20250103,110300,2304259600,48450,48550,48550,48450,54
|
|
20250103,110200,2301639950,48550,48500,48550,48500,186
|
|
20250103,110100,2292610350,48450,48550,48550,48400,173
|
|
20250103,110000,2284229500,48500,48450,48500,48400,54
|
|
20250103,105900,2281611650,48400,48500,48550,48300,137
|
|
20250103,105800,2274967300,48550,48550,48550,48500,85
|
|
20250103,105700,2270844050,48500,48600,48600,48400,181
|
|
20250103,105600,2262060200,48650,48650,48650,48600,180
|
|
20250103,105500,2253303250,48650,48600,48650,48600,407
|
|
20250103,105400,2233504250,48600,48500,48650,48500,350
|
|
20250103,105300,2216499550,48550,48450,48550,48450,581
|
|
20250103,105200,2188320850,48450,48400,48450,48400,196
|
|
20250103,105100,2178826250,48400,48400,48450,48350,227
|
|
20250103,105000,2167836550,48400,48350,48400,48300,94
|
|
20250103,104900,2163293300,48300,48400,48400,48300,176
|
|
20250103,104800,2154784650,48400,48350,48400,48350,74
|
|
20250103,104700,2151205100,48350,48300,48350,48250,266
|
|
20250103,104600,2138357250,48250,48300,48300,48250,98
|
|
20250103,104500,2133626850,48300,48350,48350,48250,95
|
|
20250103,104400,2129036650,48350,48300,48350,48300,135
|
|
20250103,104300,2122512550,48350,48300,48350,48250,41
|
|
20250103,104200,2120533250,48200,48350,48400,48200,130
|
|
20250103,104100,2114251200,48350,48250,48350,48250,137
|
|
20250103,104000,2107634600,48300,48200,48300,48200,56
|
|
20250103,103900,2104931500,48200,48300,48300,48200,72
|
|
20250103,103800,2101457450,48350,48350,48350,48200,157
|
|
20250103,103700,2093869100,48300,48350,48350,48200,75
|
|
20250103,103600,2090245950,48350,48250,48350,48250,135
|
|
20250103,103500,2083723700,48200,48100,48200,48100,101
|
|
20250103,103400,2078862700,48200,48350,48350,47850,1105
|
|
20250103,103300,2025947250,48350,48350,48400,48200,85
|
|
20250103,103200,2021843550,48350,48100,48400,48100,189
|
|
20250103,103100,2012717550,48050,48000,48100,47900,1033
|
|
20250103,103000,1963140900,48050,48200,48200,48050,201
|
|
20250103,102900,1953470000,48200,48200,48200,48100,128
|
|
20250103,102800,1947301150,48200,48400,48400,48200,551
|
|
20250103,102700,1920695100,48400,48450,48450,48350,60
|
|
20250103,102600,1917790350,48450,48450,48450,48450,144
|
|
20250103,102500,1910813550,48450,48450,48450,48450,67
|
|
20250103,102400,1907567400,48400,48400,48400,48300,442
|
|
20250103,102300,1886209000,48400,48350,48400,48300,584
|
|
20250103,102200,1857966000,48350,48300,48350,48150,990
|
|
20250103,102100,1810166150,48300,48400,48400,48300,246
|
|
20250103,102000,1798272250,48400,48400,48450,48400,92
|
|
20250103,101900,1793819000,48350,48450,48450,48350,329
|
|
20250103,101800,1777906400,48450,48500,48550,48400,189
|
|
20250103,101700,1768742050,48550,48500,48600,48450,298
|
|
20250103,101600,1754284200,48500,48450,48550,48400,376
|
|
20250103,101500,1736055300,48300,48400,48500,48300,692
|
|
20250103,101400,1702604200,48400,48500,48500,48400,417
|
|
20250103,101300,1682410050,48450,48450,48500,48450,66
|
|
20250103,101200,1679211000,48450,48450,48500,48450,137
|
|
20250103,101100,1672571500,48400,48500,48500,48400,327
|
|
20250103,101000,1656726450,48500,48500,48500,48450,105
|
|
20250103,100900,1651634050,48500,48300,48500,48300,206
|
|
20250103,100800,1641656500,48350,48450,48500,48350,485
|
|
20250103,100700,1618197750,48450,48450,48450,48400,50
|
|
20250103,100600,1615775650,48450,48450,48500,48200,570
|
|
20250103,100500,1588181850,48400,48500,48500,48300,404
|
|
20250103,100400,1568634300,48500,48500,48650,48450,1049
|
|
20250103,100300,1517722250,48500,48350,48500,48350,756
|
|
20250103,100200,1481097900,48350,48400,48500,48350,448
|
|
20250103,100100,1459404950,48350,48300,48450,48250,1811
|
|
20250103,100000,1371887200,48300,48250,48300,48250,1166
|
|
20250103,095900,1315579300,48250,48200,48300,48200,164
|
|
20250103,095800,1307666200,48250,48100,48250,48100,419
|
|
20250103,095700,1287460050,48200,48150,48250,48100,1095
|
|
20250103,095600,1234697850,48150,47950,48200,47950,1139
|
|
20250103,095500,1179957300,48000,47800,48000,47800,950
|
|
20250103,095400,1134430750,47800,47750,47800,47700,355
|
|
20250103,095300,1117478600,47750,47650,47750,47650,158
|
|
20250103,095200,1109934750,47700,47700,47750,47700,311
|
|
20250103,095100,1095093600,47750,47600,47750,47600,648
|
|
20250103,095000,1064196500,47650,47600,47650,47600,198
|
|
20250103,094900,1054769150,47550,47700,47700,47550,63
|
|
20250103,094800,1051768600,47700,47600,47700,47500,372
|
|
20250103,094700,1034047050,47600,47550,47650,47550,176
|
|
20250103,094600,1025675250,47550,47750,47750,47550,232
|
|
20250103,094500,1014631150,47750,47550,47750,47550,197
|
|
20250103,094400,1005231650,47550,47650,47750,47550,614
|
|
20250103,094300,976001600,47650,47500,47650,47500,381
|
|
20250103,094200,957881750,47150,47050,47650,47050,268
|
|
20250103,094100,945197400,46950,47150,47150,46950,101
|
|
20250103,094000,940448600,47300,47300,47400,47000,198
|
|
20250103,093900,931118550,47150,47300,47350,47150,37
|
|
20250103,093800,929370050,47350,47350,47500,47250,194
|
|
20250103,093700,920194900,47600,47500,47600,47350,210
|
|
20250103,093600,910232000,47400,47200,47400,47200,64
|
|
20250103,093500,907207300,47200,47550,47600,47150,436
|
|
20250103,093400,886529600,47450,47550,47550,47450,52
|
|
20250103,093300,884057800,47500,47500,47500,47400,130
|
|
20250103,093200,877893100,47400,47700,47700,47400,744
|
|
20250103,093100,842536350,47650,47700,47850,47600,373
|
|
20250103,093000,824723700,47800,47850,47900,47650,178
|
|
20250103,092900,816207550,47850,47300,47900,47300,4040
|
|
20250103,092800,623359400,47150,47200,47300,47150,95
|
|
20250103,092700,618868850,47150,47350,47350,47150,111
|
|
20250103,092600,613629600,47350,47200,47350,47100,760
|
|
20250103,092500,577706950,47200,47000,47350,47000,829
|
|
20250103,092400,538558850,46950,46650,46950,46650,663
|
|
20250103,092300,507474100,46650,46450,46650,46450,309
|
|
20250103,092200,493099500,46450,46400,46450,46300,129
|
|
20250103,092100,487117250,46400,46350,46400,46300,76
|
|
20250103,092000,483593850,46350,46300,46350,46300,6
|
|
20250103,091900,483316000,46300,46250,46300,46250,174
|
|
20250103,091800,475263850,46250,46350,46350,46250,64
|
|
20250103,091700,472301150,46250,46150,46250,46150,151
|
|
20250103,091600,465331500,46150,46150,46150,46050,193
|
|
20250103,091500,456432900,46150,46000,46150,46000,143
|
|
20250103,091400,449841750,46000,46000,46000,46000,116
|
|
20250103,091300,444505750,45800,45800,46000,45750,51
|
|
20250103,091200,442162800,45750,45800,46000,45650,1039
|
|
20250103,091100,394664350,45800,45850,45850,45800,448
|
|
20250103,091000,374128350,45850,45950,46000,45800,189
|
|
20250103,090900,365456100,46000,45950,46000,45750,299
|
|
20250103,090800,351717350,46000,46100,46100,45700,1264
|
|
20250103,090700,293664900,46100,46200,46400,46100,671
|
|
20250103,090600,262688750,46200,46200,46200,46200,212
|
|
20250103,090500,252894350,46200,46000,46200,45900,1013
|
|
20250103,090400,206253850,46000,46200,46200,46000,1372
|
|
20250103,090300,142985200,45950,46650,46650,45900,1048
|
|
20250103,090200,94499750,47000,46600,47000,46600,110
|
|
20250103,090100,89333750,46600,46900,46900,46600,801
|
|
20250103,090000,51880950,46900,47000,47100,46900,1104
|