775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,215200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,215100,3023138850,51700,51700,51700,51700,0
|
|
20250113,215000,3023138850,51700,51700,51700,51700,0
|
|
20250113,214900,3023138850,51700,51700,51700,51700,0
|
|
20250113,214800,3023138850,51700,51700,51700,51700,0
|
|
20250113,214700,3023138850,51700,51700,51700,51700,0
|
|
20250113,214600,3023138850,51700,51700,51700,51700,0
|
|
20250113,214500,3023138850,51700,51700,51700,51700,0
|
|
20250113,214400,3023138850,51700,51700,51700,51700,0
|
|
20250113,214300,3023138850,51700,51700,51700,51700,0
|
|
20250113,214200,3023138850,51700,51700,51700,51700,0
|
|
20250113,214100,3023138850,51700,51700,51700,51700,0
|
|
20250113,214000,3023138850,51700,51700,51700,51700,0
|
|
20250113,213900,3023138850,51700,51700,51700,51700,0
|
|
20250113,213800,3023138850,51700,51700,51700,51700,0
|
|
20250113,213700,3023138850,51700,51700,51700,51700,0
|
|
20250113,213600,3023138850,51700,51700,51700,51700,0
|
|
20250113,213500,3023138850,51700,51700,51700,51700,0
|
|
20250113,213400,3023138850,51700,51700,51700,51700,0
|
|
20250113,213300,3023138850,51700,51700,51700,51700,0
|
|
20250113,213200,3023138850,51700,51700,51700,51700,0
|
|
20250113,213100,3023138850,51700,51700,51700,51700,0
|
|
20250113,213000,3023138850,51700,51700,51700,51700,0
|
|
20250113,212900,3023138850,51700,51700,51700,51700,0
|
|
20250113,212800,3023138850,51700,51700,51700,51700,0
|
|
20250113,212700,3023138850,51700,51700,51700,51700,0
|
|
20250113,212600,3023138850,51700,51700,51700,51700,0
|
|
20250113,212500,3023138850,51700,51700,51700,51700,0
|
|
20250113,212400,3023138850,51700,51700,51700,51700,0
|
|
20250113,212300,3023138850,51700,51700,51700,51700,0
|
|
20250113,212200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,212100,3023138850,51700,51700,51700,51700,0
|
|
20250113,212000,3023138850,51700,51700,51700,51700,0
|
|
20250113,211900,3023138850,51700,51700,51700,51700,0
|
|
20250113,211800,3023138850,51700,51700,51700,51700,0
|
|
20250113,211700,3023138850,51700,51700,51700,51700,0
|
|
20250113,211600,3023138850,51700,51700,51700,51700,0
|
|
20250113,211500,3023138850,51700,51700,51700,51700,0
|
|
20250113,211400,3023138850,51700,51700,51700,51700,0
|
|
20250113,211300,3023138850,51700,51700,51700,51700,0
|
|
20250113,211200,3023138850,51700,51700,51700,51700,0
|
|
20250113,211100,3023138850,51700,51700,51700,51700,0
|
|
20250113,211000,3023138850,51700,51700,51700,51700,0
|
|
20250113,210900,3023138850,51700,51700,51700,51700,0
|
|
20250113,210800,3023138850,51700,51700,51700,51700,0
|
|
20250113,210700,3023138850,51700,51700,51700,51700,0
|
|
20250113,210600,3023138850,51700,51700,51700,51700,0
|
|
20250113,210500,3023138850,51700,51700,51700,51700,0
|
|
20250113,210400,3023138850,51700,51700,51700,51700,0
|
|
20250113,210300,3023138850,51700,51700,51700,51700,0
|
|
20250113,210200,3023138850,51700,51700,51700,51700,0
|
|
20250113,210100,3023138850,51700,51700,51700,51700,0
|
|
20250113,210000,3023138850,51700,51700,51700,51700,0
|
|
20250113,205900,3023138850,51700,51700,51700,51700,0
|
|
20250113,205800,3023138850,51700,51700,51700,51700,0
|
|
20250113,205700,3023138850,51700,51700,51700,51700,0
|
|
20250113,205600,3023138850,51700,51700,51700,51700,0
|
|
20250113,205500,3023138850,51700,51700,51700,51700,0
|
|
20250113,205400,3023138850,51700,51700,51700,51700,0
|
|
20250113,205300,3023138850,51700,51700,51700,51700,0
|
|
20250113,205200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,205100,3023138850,51700,51700,51700,51700,0
|
|
20250113,205000,3023138850,51700,51700,51700,51700,0
|
|
20250113,204900,3023138850,51700,51700,51700,51700,0
|
|
20250113,204800,3023138850,51700,51700,51700,51700,0
|
|
20250113,204700,3023138850,51700,51700,51700,51700,0
|
|
20250113,204600,3023138850,51700,51700,51700,51700,0
|
|
20250113,204500,3023138850,51700,51700,51700,51700,0
|
|
20250113,204400,3023138850,51700,51700,51700,51700,0
|
|
20250113,204300,3023138850,51700,51700,51700,51700,0
|
|
20250113,204200,3023138850,51700,51700,51700,51700,0
|
|
20250113,204100,3023138850,51700,51700,51700,51700,0
|
|
20250113,204000,3023138850,51700,51700,51700,51700,0
|
|
20250113,203900,3023138850,51700,51700,51700,51700,0
|
|
20250113,203800,3023138850,51700,51700,51700,51700,0
|
|
20250113,203700,3023138850,51700,51700,51700,51700,0
|
|
20250113,203600,3023138850,51700,51700,51700,51700,0
|
|
20250113,203500,3023138850,51700,51700,51700,51700,0
|
|
20250113,203400,3023138850,51700,51700,51700,51700,0
|
|
20250113,203300,3023138850,51700,51700,51700,51700,0
|
|
20250113,203200,3023138850,51700,51700,51700,51700,0
|
|
20250113,203100,3023138850,51700,51700,51700,51700,0
|
|
20250113,203000,3023138850,51700,51700,51700,51700,0
|
|
20250113,202900,3023138850,51700,51700,51700,51700,0
|
|
20250113,202800,3023138850,51700,51700,51700,51700,0
|
|
20250113,202700,3023138850,51700,51700,51700,51700,0
|
|
20250113,202600,3023138850,51700,51700,51700,51700,0
|
|
20250113,202500,3023138850,51700,51700,51700,51700,0
|
|
20250113,202400,3023138850,51700,51700,51700,51700,0
|
|
20250113,202300,3023138850,51700,51700,51700,51700,0
|
|
20250113,202200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,202100,3023138850,51700,51700,51700,51700,0
|
|
20250113,202000,3023138850,51700,51700,51700,51700,0
|
|
20250113,201900,3023138850,51700,51700,51700,51700,0
|
|
20250113,201800,3023138850,51700,51700,51700,51700,0
|
|
20250113,201700,3023138850,51700,51700,51700,51700,0
|
|
20250113,201600,3023138850,51700,51700,51700,51700,0
|
|
20250113,201500,3023138850,51700,51700,51700,51700,0
|
|
20250113,201400,3023138850,51700,51700,51700,51700,0
|
|
20250113,201300,3023138850,51700,51700,51700,51700,0
|
|
20250113,201200,3023138850,51700,51700,51700,51700,0
|
|
20250113,201100,3023138850,51700,51700,51700,51700,0
|
|
20250113,201000,3023138850,51700,51700,51700,51700,0
|
|
20250113,200900,3023138850,51700,51700,51700,51700,0
|
|
20250113,200800,3023138850,51700,51700,51700,51700,0
|
|
20250113,200700,3023138850,51700,51700,51700,51700,0
|
|
20250113,200600,3023138850,51700,51700,51700,51700,0
|
|
20250113,200500,3023138850,51700,51700,51700,51700,0
|
|
20250113,200400,3023138850,51700,51700,51700,51700,0
|
|
20250113,200300,3023138850,51700,51700,51700,51700,0
|
|
20250113,200200,3023138850,51700,51700,51700,51700,0
|
|
20250113,200100,3023138850,51700,51700,51700,51700,0
|
|
20250113,200000,3023138850,51700,51700,51700,51700,0
|
|
20250113,195900,3023138850,51700,51700,51700,51700,0
|
|
20250113,195800,3023138850,51700,51700,51700,51700,0
|
|
20250113,195700,3023138850,51700,51700,51700,51700,0
|
|
20250113,195600,3023138850,51700,51700,51700,51700,0
|
|
20250113,195500,3023138850,51700,51700,51700,51700,0
|
|
20250113,195400,3023138850,51700,51700,51700,51700,0
|
|
20250113,195300,3023138850,51700,51700,51700,51700,0
|
|
20250113,195200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,195100,3023138850,51700,51700,51700,51700,0
|
|
20250113,195000,3023138850,51700,51700,51700,51700,0
|
|
20250113,194900,3023138850,51700,51700,51700,51700,0
|
|
20250113,194800,3023138850,51700,51700,51700,51700,0
|
|
20250113,194700,3023138850,51700,51700,51700,51700,0
|
|
20250113,194600,3023138850,51700,51700,51700,51700,0
|
|
20250113,194500,3023138850,51700,51700,51700,51700,0
|
|
20250113,194400,3023138850,51700,51700,51700,51700,0
|
|
20250113,194300,3023138850,51700,51700,51700,51700,0
|
|
20250113,194200,3023138850,51700,51700,51700,51700,0
|
|
20250113,194100,3023138850,51700,51700,51700,51700,0
|
|
20250113,194000,3023138850,51700,51700,51700,51700,0
|
|
20250113,193900,3023138850,51700,51700,51700,51700,0
|
|
20250113,193800,3023138850,51700,51700,51700,51700,0
|
|
20250113,193700,3023138850,51700,51700,51700,51700,0
|
|
20250113,193600,3023138850,51700,51700,51700,51700,0
|
|
20250113,193500,3023138850,51700,51700,51700,51700,0
|
|
20250113,193400,3023138850,51700,51700,51700,51700,0
|
|
20250113,193300,3023138850,51700,51700,51700,51700,0
|
|
20250113,193200,3023138850,51700,51700,51700,51700,0
|
|
20250113,193100,3023138850,51700,51700,51700,51700,0
|
|
20250113,193000,3023138850,51700,51700,51700,51700,0
|
|
20250113,192900,3023138850,51700,51700,51700,51700,0
|
|
20250113,192800,3023138850,51700,51700,51700,51700,0
|
|
20250113,192700,3023138850,51700,51700,51700,51700,0
|
|
20250113,192600,3023138850,51700,51700,51700,51700,0
|
|
20250113,192500,3023138850,51700,51700,51700,51700,0
|
|
20250113,192400,3023138850,51700,51700,51700,51700,0
|
|
20250113,192300,3023138850,51700,51700,51700,51700,0
|
|
20250113,192200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,192100,3023138850,51700,51700,51700,51700,0
|
|
20250113,192000,3023138850,51700,51700,51700,51700,0
|
|
20250113,191900,3023138850,51700,51700,51700,51700,0
|
|
20250113,191800,3023138850,51700,51700,51700,51700,0
|
|
20250113,191700,3023138850,51700,51700,51700,51700,0
|
|
20250113,191600,3023138850,51700,51700,51700,51700,0
|
|
20250113,191500,3023138850,51700,51700,51700,51700,0
|
|
20250113,191400,3023138850,51700,51700,51700,51700,0
|
|
20250113,191300,3023138850,51700,51700,51700,51700,0
|
|
20250113,191200,3023138850,51700,51700,51700,51700,0
|
|
20250113,191100,3023138850,51700,51700,51700,51700,0
|
|
20250113,191000,3023138850,51700,51700,51700,51700,0
|
|
20250113,190900,3023138850,51700,51700,51700,51700,0
|
|
20250113,190800,3023138850,51700,51700,51700,51700,0
|
|
20250113,190700,3023138850,51700,51700,51700,51700,0
|
|
20250113,190600,3023138850,51700,51700,51700,51700,0
|
|
20250113,190500,3023138850,51700,51700,51700,51700,0
|
|
20250113,190400,3023138850,51700,51700,51700,51700,0
|
|
20250113,190300,3023138850,51700,51700,51700,51700,0
|
|
20250113,190200,3023138850,51700,51700,51700,51700,0
|
|
20250113,190100,3023138850,51700,51700,51700,51700,0
|
|
20250113,190000,3023138850,51700,51700,51700,51700,0
|
|
20250113,185900,3023138850,51700,51700,51700,51700,0
|
|
20250113,185800,3023138850,51700,51700,51700,51700,0
|
|
20250113,185700,3023138850,51700,51700,51700,51700,0
|
|
20250113,185600,3023138850,51700,51700,51700,51700,0
|
|
20250113,185500,3023138850,51700,51700,51700,51700,0
|
|
20250113,185400,3023138850,51700,51700,51700,51700,0
|
|
20250113,185300,3023138850,51700,51700,51700,51700,0
|
|
20250113,185200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,185100,3023138850,51700,51700,51700,51700,0
|
|
20250113,185000,3023138850,51700,51700,51700,51700,0
|
|
20250113,184900,3023138850,51700,51700,51700,51700,0
|
|
20250113,184800,3023138850,51700,51700,51700,51700,0
|
|
20250113,184700,3023138850,51700,51700,51700,51700,0
|
|
20250113,184600,3023138850,51700,51700,51700,51700,0
|
|
20250113,184500,3023138850,51700,51700,51700,51700,0
|
|
20250113,184400,3023138850,51700,51700,51700,51700,0
|
|
20250113,184300,3023138850,51700,51700,51700,51700,0
|
|
20250113,184200,3023138850,51700,51700,51700,51700,0
|
|
20250113,184100,3023138850,51700,51700,51700,51700,0
|
|
20250113,184000,3023138850,51700,51700,51700,51700,0
|
|
20250113,183900,3023138850,51700,51700,51700,51700,0
|
|
20250113,183800,3023138850,51700,51700,51700,51700,0
|
|
20250113,183700,3023138850,51700,51700,51700,51700,0
|
|
20250113,183600,3023138850,51700,51700,51700,51700,0
|
|
20250113,183500,3023138850,51700,51700,51700,51700,0
|
|
20250113,183400,3023138850,51700,51700,51700,51700,0
|
|
20250113,183300,3023138850,51700,51700,51700,51700,0
|
|
20250113,183200,3023138850,51700,51700,51700,51700,0
|
|
20250113,183100,3023138850,51700,51700,51700,51700,0
|
|
20250113,183000,3023138850,51700,51700,51700,51700,0
|
|
20250113,182900,3023138850,51700,51700,51700,51700,0
|
|
20250113,182800,3023138850,51700,51700,51700,51700,0
|
|
20250113,182700,3023138850,51700,51700,51700,51700,0
|
|
20250113,182600,3023138850,51700,51700,51700,51700,0
|
|
20250113,182500,3023138850,51700,51700,51700,51700,0
|
|
20250113,182400,3023138850,51700,51700,51700,51700,0
|
|
20250113,182300,3023138850,51700,51700,51700,51700,0
|
|
20250113,182200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,182100,3023138850,51700,51700,51700,51700,0
|
|
20250113,182000,3023138850,51700,51700,51700,51700,0
|
|
20250113,181900,3023138850,51700,51700,51700,51700,0
|
|
20250113,181800,3023138850,51700,51700,51700,51700,0
|
|
20250113,181700,3023138850,51700,51700,51700,51700,0
|
|
20250113,181600,3023138850,51700,51700,51700,51700,0
|
|
20250113,181500,3023138850,51700,51700,51700,51700,0
|
|
20250113,181400,3023138850,51700,51700,51700,51700,0
|
|
20250113,181300,3023138850,51700,51700,51700,51700,0
|
|
20250113,181200,3023138850,51700,51700,51700,51700,0
|
|
20250113,181100,3023138850,51700,51700,51700,51700,0
|
|
20250113,181000,3023138850,51700,51700,51700,51700,0
|
|
20250113,180900,3023138850,51700,51700,51700,51700,0
|
|
20250113,180800,3023138850,51700,51700,51700,51700,0
|
|
20250113,180700,3023138850,51700,51700,51700,51700,0
|
|
20250113,180600,3023138850,51700,51700,51700,51700,0
|
|
20250113,180500,3023138850,51700,51700,51700,51700,0
|
|
20250113,180400,3023138850,51700,51700,51700,51700,0
|
|
20250113,180300,3023138850,51700,51700,51700,51700,0
|
|
20250113,180200,3023138850,51700,51700,51700,51700,0
|
|
20250113,180100,3023138850,51700,51700,51700,51700,0
|
|
20250113,180000,3023138850,51700,51700,51700,51700,0
|
|
20250113,175900,3023138850,51700,51700,51700,51700,0
|
|
20250113,175800,3023138850,51700,51700,51700,51700,0
|
|
20250113,175700,3023138850,51700,51700,51700,51700,0
|
|
20250113,175600,3023138850,51700,51700,51700,51700,0
|
|
20250113,175500,3023138850,51700,51700,51700,51700,0
|
|
20250113,175400,3023138850,51700,51700,51700,51700,0
|
|
20250113,175300,3023138850,51700,51700,51700,51700,0
|
|
20250113,175200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,175100,3023138850,51700,51700,51700,51700,0
|
|
20250113,175000,3023138850,51700,51700,51700,51700,0
|
|
20250113,174900,3023138850,51700,51700,51700,51700,0
|
|
20250113,174800,3023138850,51700,51700,51700,51700,0
|
|
20250113,174700,3023138850,51700,51700,51700,51700,0
|
|
20250113,174600,3023138850,51700,51700,51700,51700,0
|
|
20250113,174500,3023138850,51700,51700,51700,51700,0
|
|
20250113,174400,3023138850,51700,51700,51700,51700,0
|
|
20250113,174300,3023138850,51700,51700,51700,51700,0
|
|
20250113,174200,3023138850,51700,51700,51700,51700,0
|
|
20250113,174100,3023138850,51700,51700,51700,51700,0
|
|
20250113,174000,3023138850,51700,51700,51700,51700,0
|
|
20250113,173900,3023138850,51700,51700,51700,51700,0
|
|
20250113,173800,3023138850,51700,51700,51700,51700,0
|
|
20250113,173700,3023138850,51700,51700,51700,51700,0
|
|
20250113,173600,3023138850,51700,51700,51700,51700,0
|
|
20250113,173500,3023138850,51700,51700,51700,51700,0
|
|
20250113,173400,3023138850,51700,51700,51700,51700,0
|
|
20250113,173300,3023138850,51700,51700,51700,51700,0
|
|
20250113,173200,3023138850,51700,51700,51700,51700,0
|
|
20250113,173100,3023138850,51700,51700,51700,51700,0
|
|
20250113,173000,3023138850,51700,51700,51700,51700,0
|
|
20250113,172900,3023138850,51700,51700,51700,51700,0
|
|
20250113,172800,3023138850,51700,51700,51700,51700,0
|
|
20250113,172700,3023138850,51700,51700,51700,51700,0
|
|
20250113,172600,3023138850,51700,51700,51700,51700,0
|
|
20250113,172500,3023138850,51700,51700,51700,51700,0
|
|
20250113,172400,3023138850,51700,51700,51700,51700,0
|
|
20250113,172300,3023138850,51700,51700,51700,51700,0
|
|
20250113,172200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,172100,3023138850,51700,51700,51700,51700,0
|
|
20250113,172000,3023138850,51700,51700,51700,51700,0
|
|
20250113,171900,3023138850,51700,51700,51700,51700,0
|
|
20250113,171800,3023138850,51700,51700,51700,51700,0
|
|
20250113,171700,3023138850,51700,51700,51700,51700,0
|
|
20250113,171600,3023138850,51700,51700,51700,51700,0
|
|
20250113,171500,3023138850,51700,51700,51700,51700,0
|
|
20250113,171400,3023138850,51700,51700,51700,51700,0
|
|
20250113,171300,3023138850,51700,51700,51700,51700,0
|
|
20250113,171200,3023138850,51700,51700,51700,51700,0
|
|
20250113,171100,3023138850,51700,51700,51700,51700,0
|
|
20250113,171000,3023138850,51700,51700,51700,51700,0
|
|
20250113,170900,3023138850,51700,51700,51700,51700,0
|
|
20250113,170800,3023138850,51700,51700,51700,51700,0
|
|
20250113,170700,3023138850,51700,51700,51700,51700,0
|
|
20250113,170600,3023138850,51700,51700,51700,51700,0
|
|
20250113,170500,3023138850,51700,51700,51700,51700,0
|
|
20250113,170400,3023138850,51700,51700,51700,51700,0
|
|
20250113,170300,3023138850,51700,51700,51700,51700,0
|
|
20250113,170200,3023138850,51700,51700,51700,51700,0
|
|
20250113,170100,3023138850,51700,51700,51700,51700,0
|
|
20250113,170000,3023138850,51700,51700,51700,51700,0
|
|
20250113,165900,3023138850,51700,51700,51700,51700,0
|
|
20250113,165800,3023138850,51700,51700,51700,51700,0
|
|
20250113,165700,3023138850,51700,51700,51700,51700,0
|
|
20250113,165600,3023138850,51700,51700,51700,51700,0
|
|
20250113,165500,3023138850,51700,51700,51700,51700,0
|
|
20250113,165400,3023138850,51700,51700,51700,51700,0
|
|
20250113,165300,3023138850,51700,51700,51700,51700,0
|
|
20250113,165200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,165100,3023138850,51700,51700,51700,51700,0
|
|
20250113,165000,3023138850,51700,51700,51700,51700,0
|
|
20250113,164900,3023138850,51700,51700,51700,51700,0
|
|
20250113,164800,3023138850,51700,51700,51700,51700,0
|
|
20250113,164700,3023138850,51700,51700,51700,51700,0
|
|
20250113,164600,3023138850,51700,51700,51700,51700,0
|
|
20250113,164500,3023138850,51700,51700,51700,51700,0
|
|
20250113,164400,3023138850,51700,51700,51700,51700,0
|
|
20250113,164300,3023138850,51700,51700,51700,51700,0
|
|
20250113,164200,3023138850,51700,51700,51700,51700,0
|
|
20250113,164100,3023138850,51700,51700,51700,51700,0
|
|
20250113,164000,3023138850,51700,51700,51700,51700,0
|
|
20250113,163900,3023138850,51700,51700,51700,51700,0
|
|
20250113,163800,3023138850,51700,51700,51700,51700,0
|
|
20250113,163700,3023138850,51700,51700,51700,51700,0
|
|
20250113,163600,3023138850,51700,51700,51700,51700,0
|
|
20250113,163500,3023138850,51700,51700,51700,51700,0
|
|
20250113,163400,3023138850,51700,51700,51700,51700,0
|
|
20250113,163300,3023138850,51700,51700,51700,51700,0
|
|
20250113,163200,3023138850,51700,51700,51700,51700,0
|
|
20250113,163100,3023138850,51700,51700,51700,51700,0
|
|
20250113,163000,3023138850,51700,51700,51700,51700,0
|
|
20250113,162900,3023138850,51700,51700,51700,51700,0
|
|
20250113,162800,3023138850,51700,51700,51700,51700,0
|
|
20250113,162700,3023138850,51700,51700,51700,51700,0
|
|
20250113,162600,3023138850,51700,51700,51700,51700,0
|
|
20250113,162500,3023138850,51700,51700,51700,51700,0
|
|
20250113,162400,3023138850,51700,51700,51700,51700,0
|
|
20250113,162300,3023138850,51700,51700,51700,51700,0
|
|
20250113,162200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,162100,3023138850,51700,51700,51700,51700,0
|
|
20250113,162000,3023138850,51700,51700,51700,51700,0
|
|
20250113,161900,3023138850,51700,51700,51700,51700,0
|
|
20250113,161800,3023138850,51700,51700,51700,51700,0
|
|
20250113,161700,3023138850,51700,51700,51700,51700,0
|
|
20250113,161600,3023138850,51700,51700,51700,51700,0
|
|
20250113,161500,3023138850,51700,51700,51700,51700,0
|
|
20250113,161400,3023138850,51700,51700,51700,51700,0
|
|
20250113,161300,3023138850,51700,51700,51700,51700,0
|
|
20250113,161200,3023138850,51700,51700,51700,51700,0
|
|
20250113,161100,3023138850,51700,51700,51700,51700,0
|
|
20250113,161000,3023138850,51700,51700,51700,51700,0
|
|
20250113,160900,3023138850,51700,51700,51700,51700,0
|
|
20250113,160800,3023138850,51700,51700,51700,51700,0
|
|
20250113,160700,3023138850,51700,51700,51700,51700,0
|
|
20250113,160600,3023138850,51700,51700,51700,51700,0
|
|
20250113,160500,3023138850,51700,51700,51700,51700,0
|
|
20250113,160400,3023138850,51700,51700,51700,51700,0
|
|
20250113,160300,3023138850,51700,51700,51700,51700,0
|
|
20250113,160200,3023138850,51700,51700,51700,51700,0
|
|
20250113,160100,3023138850,51700,51700,51700,51700,0
|
|
20250113,160000,3023138850,51700,51700,51700,51700,0
|
|
20250113,155900,3023138850,51700,51700,51700,51700,0
|
|
20250113,155800,3023138850,51700,51700,51700,51700,0
|
|
20250113,155700,3023138850,51700,51700,51700,51700,0
|
|
20250113,155600,3023138850,51700,51700,51700,51700,0
|
|
20250113,155500,3023138850,51700,51700,51700,51700,0
|
|
20250113,155400,3023138850,51700,51700,51700,51700,0
|
|
20250113,155300,3023138850,51700,51700,51700,51700,0
|
|
20250113,155200,3023138850,51700,51700,51700,51700,1669
|
|
20250113,155100,3023138850,51700,51700,51700,51700,0
|
|
20250113,155000,3023138850,51700,51700,51700,51700,0
|
|
20250113,154900,3023138850,51700,51700,51700,51700,0
|
|
20250113,154800,3023138850,51700,51700,51700,51700,0
|
|
20250113,154700,3023138850,51700,51700,51700,51700,0
|
|
20250113,154600,3023138850,51700,51700,51700,51700,0
|
|
20250113,154500,3023138850,51700,51700,51700,51700,0
|
|
20250113,154400,3023138850,51700,51700,51700,51700,0
|
|
20250113,154300,3023138850,51700,51700,51700,51700,0
|
|
20250113,154200,3023138850,51700,51700,51700,51700,0
|
|
20250113,154100,3023138850,51700,51700,51700,51700,0
|
|
20250113,154000,3023138850,51700,51700,51700,51700,0
|
|
20250113,153900,3023138850,51700,51700,51700,51700,0
|
|
20250113,153800,3023138850,51700,51700,51700,51700,0
|
|
20250113,153700,3023138850,51700,51700,51700,51700,0
|
|
20250113,153600,3023138850,51700,51700,51700,51700,0
|
|
20250113,153500,3023138850,51700,51700,51700,51700,0
|
|
20250113,153400,3023138850,51700,51700,51700,51700,0
|
|
20250113,153300,3023138850,51700,51700,51700,51700,0
|
|
20250113,153200,3023138850,51700,51700,51700,51700,0
|
|
20250113,153100,3023138850,51700,51700,51700,51700,0
|
|
20250113,153000,3023138850,51700,51700,51700,51700,1669
|
|
20250113,152900,2936851550,52000,52000,52000,52000,0
|
|
20250113,152800,2936851550,52000,52000,52000,52000,0
|
|
20250113,152700,2936851550,52000,52000,52000,52000,0
|
|
20250113,152600,2936851550,52000,52000,52000,52000,0
|
|
20250113,152500,2936851550,52000,52000,52000,52000,0
|
|
20250113,152400,2936851550,52000,52000,52000,52000,0
|
|
20250113,152300,2936851550,52000,52000,52000,52000,0
|
|
20250113,152200,2936851550,52000,52000,52000,52000,0
|
|
20250113,152100,2936851550,52000,52000,52000,52000,0
|
|
20250113,152000,2936851550,52000,52000,52000,52000,0
|
|
20250113,151900,2936851550,52000,51800,52000,51800,1041
|
|
20250113,151800,2882746350,51800,51900,52000,51800,119
|
|
20250113,151700,2876571150,51900,52000,52000,51900,92
|
|
20250113,151600,2871787350,51900,51900,52000,51800,396
|
|
20250113,151500,2851235550,51900,51900,51900,51900,94
|
|
20250113,151400,2846356950,51900,51900,51900,51800,74
|
|
20250113,151300,2842516450,51800,51900,51900,51800,48
|
|
20250113,151200,2840025950,51900,51900,51900,51900,116
|
|
20250113,151100,2834005550,51900,51900,51900,51900,71
|
|
20250113,151000,2830320650,51800,51900,51900,51700,65
|
|
20250113,150900,2826952750,51900,51900,51900,51800,116
|
|
20250113,150800,2820940450,51900,51900,51900,51900,105
|
|
20250113,150700,2815490950,52000,51900,52000,51900,609
|
|
20250113,150600,2783845750,51800,51800,51900,51800,44
|
|
20250113,150500,2781562850,51900,51900,51900,51800,94
|
|
20250113,150400,2776686750,51900,51900,51900,51900,63
|
|
20250113,150300,2773417050,51900,51900,51900,51800,516
|
|
20250113,150200,2746650250,51900,51800,51900,51800,94
|
|
20250113,150100,2741771850,51900,51900,51900,51900,515
|
|
20250113,150000,2715043350,51900,51700,51900,51700,761
|
|
20250113,145900,2675570450,51600,51700,51700,51600,2002
|
|
20250113,145800,2572079550,51600,51700,51700,51600,65
|
|
20250113,145700,2568719150,51700,51700,51700,51700,71
|
|
20250113,145600,2565048450,51600,51600,51700,51600,470
|
|
20250113,145500,2540794050,51500,51600,51600,51500,37
|
|
20250113,145400,2538887950,51600,51600,51600,51600,51
|
|
20250113,145300,2536256350,51400,51400,51600,51400,175
|
|
20250113,145200,2527249650,51500,51500,51600,51400,100
|
|
20250113,145100,2522103350,51400,51700,51800,51400,1753
|
|
20250113,145000,2431577850,51800,51800,51800,51800,77
|
|
20250113,144900,2427589250,51800,51800,51900,51800,134
|
|
20250113,144800,2420645350,51900,51900,51900,51900,34
|
|
20250113,144700,2418880750,51900,51900,51900,51800,118
|
|
20250113,144600,2412761650,51800,51900,51900,51800,451
|
|
20250113,144500,2389374450,51900,52000,52000,51900,112
|
|
20250113,144400,2383553050,52000,52000,52000,51800,51
|
|
20250113,144300,2380902950,51900,51900,51900,51800,109
|
|
20250113,144200,2375249850,51900,51900,52000,51900,177
|
|
20250113,144100,2366051450,51900,52000,52000,51900,136
|
|
20250113,144000,2358991050,51900,51900,52000,51800,249
|
|
20250113,143900,2346067150,51800,51900,51900,51800,82
|
|
20250113,143800,2341812450,51900,51800,51900,51800,153
|
|
20250113,143700,2333879550,51900,52000,52000,51900,100
|
|
20250113,143600,2328687550,52000,52000,52000,52000,240
|
|
20250113,143500,2316207550,51900,52000,52000,51900,85
|
|
20250113,143400,2311787750,51900,52000,52000,51900,19
|
|
20250113,143300,2310799850,52000,51900,52000,51900,189
|
|
20250113,143200,2300974550,51900,52000,52000,51900,218
|
|
20250113,143100,2289658750,52000,51900,52000,51900,89
|
|
20250113,143000,2285037350,51900,51900,51900,51900,56
|
|
20250113,142900,2282130950,51900,51800,51900,51800,86
|
|
20250113,142800,2277670550,51900,52000,52000,51900,114
|
|
20250113,142700,2271742850,51900,52000,52000,51900,72
|
|
20250113,142600,2268002650,52000,51600,52000,51600,1189
|
|
20250113,142500,2206537550,51600,51700,51700,51600,401
|
|
20250113,142400,2185806050,51600,51700,51700,51600,102
|
|
20250113,142300,2180536950,51700,51600,51700,51600,72
|
|
20250113,142200,2176817750,51600,51900,52000,51600,563
|
|
20250113,142100,2147696250,51800,51800,51800,51700,53
|
|
20250113,142000,2144950950,51800,51900,52000,51800,87
|
|
20250113,141900,2140434250,51900,51900,52000,51900,51
|
|
20250113,141800,2137785450,51900,52000,52000,51800,537
|
|
20250113,141700,2109915150,52100,52100,52200,52000,841
|
|
20250113,141600,2066059250,52100,52000,52100,52000,115
|
|
20250113,141500,2060074250,52100,51700,52100,51700,2443
|
|
20250113,141400,1933286650,51700,51800,51800,51700,636
|
|
20250113,141300,1900394950,51700,51800,51900,51700,375
|
|
20250113,141200,1880970050,51900,52000,52000,51900,46
|
|
20250113,141100,1878580050,52000,52000,52100,52000,555
|
|
20250113,141000,1849718550,52000,51800,52000,51800,1988
|
|
20250113,140900,1746549350,51800,51500,51800,51500,484
|
|
20250113,140800,1721563850,51500,51600,51600,51500,229
|
|
20250113,140700,1709747950,51600,51700,51700,51600,83
|
|
20250113,140600,1705462850,51700,51800,51800,51700,70
|
|
20250113,140500,1701842250,51800,51600,51800,51600,2228
|
|
20250113,140400,1586666450,51500,51600,51600,51500,452
|
|
20250113,140300,1563383850,51600,51400,51600,51400,145
|
|
20250113,140200,1555921150,51300,51400,51900,51300,2707
|
|
20250113,140100,1416351750,51300,51400,51400,51300,131
|
|
20250113,140000,1409628550,51300,50800,51300,50800,1105
|
|
20250113,135900,1353116050,50800,50900,50900,50800,69
|
|
20250113,135800,1349604950,50800,50800,50800,50800,125
|
|
20250113,135700,1343254950,50800,50800,50800,50700,176
|
|
20250113,135600,1334324250,50800,50800,50900,50800,149
|
|
20250113,135500,1326749450,50800,50800,50900,50800,107
|
|
20250113,135400,1321308050,50900,50900,50900,50900,27
|
|
20250113,135300,1319933750,50900,51000,51000,50900,75
|
|
20250113,135200,1316108850,51000,50900,51000,50800,136
|
|
20250113,135100,1309184950,50700,51000,51000,50700,435
|
|
20250113,135000,1287113350,51000,50900,51000,50900,149
|
|
20250113,134900,1279526550,50900,50900,51000,50900,170
|
|
20250113,134800,1270865350,50900,50900,50900,50900,58
|
|
20250113,134700,1267913150,50800,50900,50900,50800,61
|
|
20250113,134600,1264808750,50900,50900,50900,50800,51
|
|
20250113,134500,1262212950,50800,50900,50900,50800,111
|
|
20250113,134400,1256573150,50900,50800,50900,50800,59
|
|
20250113,134300,1253574450,50800,50800,50800,50700,75
|
|
20250113,134200,1249766450,50800,50800,50900,50800,46
|
|
20250113,134100,1247425250,50900,50800,51000,50800,85
|
|
20250113,134000,1243096950,50900,50900,50900,50800,42
|
|
20250113,133900,1240959250,50900,51000,51000,50900,86
|
|
20250113,133800,1236577650,51000,50900,51000,50900,40
|
|
20250113,133700,1234541150,50900,50900,50900,50900,59
|
|
20250113,133600,1231538050,50900,50900,50900,50900,41
|
|
20250113,133500,1229451150,50900,50900,50900,50800,65
|
|
20250113,133400,1226142850,50900,50900,51000,50900,65
|
|
20250113,133300,1222833650,50900,50900,51000,50800,98
|
|
20250113,133200,1217846850,51000,50900,51000,50900,21
|
|
20250113,133100,1216776650,50900,50900,51000,50900,57
|
|
20250113,133000,1213874250,50900,50900,50900,50900,35
|
|
20250113,132900,1212092750,50900,50900,50900,50600,57
|
|
20250113,132800,1209197250,50900,50900,50900,50800,55
|
|
20250113,132700,1206397850,50900,51000,51000,50900,274
|
|
20250113,132600,1192423950,51000,51000,51000,51000,53
|
|
20250113,132500,1189720950,51000,51000,51000,51000,39
|
|
20250113,132400,1187731950,51000,50900,51000,50900,60
|
|
20250113,132300,1184672850,50900,51000,51000,50900,51
|
|
20250113,132200,1182073750,51000,51000,51000,50900,166
|
|
20250113,132100,1173607950,51000,50900,51000,50800,97
|
|
20250113,132000,1168667050,50900,50800,50900,50800,157
|
|
20250113,131900,1160680050,50800,50700,50800,50700,26
|
|
20250113,131800,1159360350,50600,50800,50800,50600,134
|
|
20250113,131700,1152576850,50800,50700,50800,50700,73
|
|
20250113,131600,1148869350,50700,50700,50700,50700,46
|
|
20250113,131500,1146537150,50700,50600,50700,50600,145
|
|
20250113,131400,1139194050,50600,50600,50600,50600,27
|
|
20250113,131300,1137827850,50600,50600,50600,50600,59
|
|
20250113,131200,1134842450,50600,50600,50600,50500,49
|
|
20250113,131100,1132363250,50500,50500,50600,50500,33
|
|
20250113,131000,1130695250,50500,50400,50500,50400,30
|
|
20250113,130900,1129181050,50400,50600,50600,50400,165
|
|
20250113,130800,1120849650,50600,50500,50600,50500,60
|
|
20250113,130700,1117813750,50500,50400,50500,50400,6
|
|
20250113,130600,1117510850,50500,50500,50500,50500,46
|
|
20250113,130500,1115187850,50500,50400,50500,50400,77
|
|
20250113,130400,1111300650,50400,50400,50500,50400,48
|
|
20250113,130300,1108879850,50300,50300,50300,50300,8
|
|
20250113,130200,1108477450,50300,50300,50300,50200,157
|
|
20250113,130100,1100580450,50200,50200,50200,50200,33
|
|
20250113,130000,1098923850,50300,50100,50300,50100,17
|
|
20250113,125900,1098071950,50100,50100,50200,50100,23
|
|
20250113,125800,1096919150,50100,50100,50100,50100,1
|
|
20250113,125700,1096869050,50000,50000,50000,50000,1
|
|
20250113,125600,1096819050,50000,50000,50000,50000,1
|
|
20250113,125500,1096769050,50000,50000,50000,50000,3
|
|
20250113,125400,1096619050,49950,49950,49950,49950,0
|
|
20250113,125300,1096619050,49950,49950,49950,49950,0
|
|
20250113,125200,1096619050,49950,50000,50000,49950,9
|
|
20250113,125100,1096169100,50000,50000,50000,50000,5
|
|
20250113,125000,1095919100,49950,50000,50000,49950,106
|
|
20250113,124900,1090624150,50000,50000,50000,50000,50
|
|
20250113,124800,1088124150,50000,50000,50000,50000,0
|
|
20250113,124700,1088124150,50000,50000,50000,50000,43
|
|
20250113,124600,1085974150,50000,50000,50000,50000,6
|
|
20250113,124500,1085674150,49900,50000,50000,49900,165
|
|
20250113,124400,1077435400,50000,50000,50000,50000,0
|
|
20250113,124300,1077435400,50000,50000,50000,50000,1
|
|
20250113,124200,1077385400,49950,49950,49950,49950,1
|
|
20250113,124100,1077335450,49900,49900,49900,49900,1
|
|
20250113,124000,1077285550,50000,49900,50000,49900,4
|
|
20250113,123900,1077085850,49900,49900,49900,49900,1
|
|
20250113,123800,1077035950,49900,49850,49900,49850,16
|
|
20250113,123700,1076238050,49850,49850,49850,49850,0
|
|
20250113,123600,1076238050,49850,49850,49850,49850,193
|
|
20250113,123500,1066617000,50000,49900,50000,49900,22
|
|
20250113,123400,1065518600,49900,49900,49900,49900,1
|
|
20250113,123300,1065468700,49900,49850,49900,49850,9
|
|
20250113,123200,1065019800,49900,49900,49900,49900,1
|
|
20250113,123100,1064969900,49900,49950,49950,49900,39
|
|
20250113,123000,1063023400,49950,49950,49950,49950,0
|
|
20250113,122900,1063023400,49950,49900,49950,49900,6
|
|
20250113,122800,1062723900,49900,50000,50000,49900,397
|
|
20250113,122700,1042908750,49950,49950,49950,49950,0
|
|
20250113,122600,1042908750,49950,49950,50000,49950,11
|
|
20250113,122500,1042359250,49950,49950,50000,49950,34
|
|
20250113,122400,1040660700,49950,50000,50000,49950,22
|
|
20250113,122300,1039561750,49950,49950,49950,49950,24
|
|
20250113,122200,1038362950,49950,49950,50000,49950,36
|
|
20250113,122100,1036564700,50000,50000,50000,50000,5
|
|
20250113,122000,1036314700,50000,50000,50000,50000,5
|
|
20250113,121900,1036064700,50000,50000,50000,50000,0
|
|
20250113,121800,1036064700,50000,49950,50000,49950,2
|
|
20250113,121700,1035964750,50000,49950,50000,49950,52
|
|
20250113,121600,1033367300,49950,50000,50000,49950,7
|
|
20250113,121500,1033017350,49950,49950,49950,49950,0
|
|
20250113,121400,1033017350,49950,49950,49950,49950,1
|
|
20250113,121300,1032967400,49950,49950,49950,49950,4
|
|
20250113,121200,1032767600,49950,50000,50000,49950,8
|
|
20250113,121100,1032367750,50000,50000,50000,50000,67
|
|
20250113,121000,1029017750,50000,50000,50000,50000,220
|
|
20250113,120900,1018017750,50000,50000,50000,50000,1
|
|
20250113,120800,1017967750,50000,50000,50000,50000,0
|
|
20250113,120700,1017967750,50000,49950,50000,49950,12
|
|
20250113,120600,1017367850,49950,49950,49950,49950,0
|
|
20250113,120500,1017367850,49950,49950,49950,49950,13
|
|
20250113,120400,1016718500,49950,49950,49950,49950,2
|
|
20250113,120300,1016618600,49950,49900,49950,49900,6
|
|
20250113,120200,1016318950,49900,49950,49950,49900,4
|
|
20250113,120100,1016119200,49950,49950,49950,49950,0
|
|
20250113,120000,1016119200,49950,49950,49950,49900,23
|
|
20250113,115900,1014970750,49900,49950,49950,49900,8
|
|
20250113,115800,1014571300,49950,49950,49950,49950,1
|
|
20250113,115700,1014521350,49950,49950,49950,49950,12
|
|
20250113,115600,1013921950,49900,49900,49900,49900,1
|
|
20250113,115500,1013872050,49900,49900,49900,49900,31
|
|
20250113,115400,1012325150,49950,49950,49950,49950,5
|
|
20250113,115300,1012075400,50000,50000,50000,50000,0
|
|
20250113,115200,1012075400,50000,49950,50000,49950,2
|
|
20250113,115100,1011975450,49900,49900,49900,49900,1
|
|
20250113,115000,1011925550,49900,49900,49900,49900,0
|
|
20250113,114900,1011925550,49900,49900,49900,49900,18
|
|
20250113,114800,1011027350,49900,49900,49900,49900,52
|
|
20250113,114700,1008432550,49850,49900,49900,49850,2
|
|
20250113,114600,1008332800,49900,49900,49900,49850,37
|
|
20250113,114500,1006486550,49850,49900,49900,49850,255
|
|
20250113,114400,993773800,49850,49900,49900,49850,125
|
|
20250113,114300,987541300,49900,49900,49900,49900,12
|
|
20250113,114200,986942500,49900,49900,49900,49900,24
|
|
20250113,114100,985744900,49900,49900,49900,49900,86
|
|
20250113,114000,981453500,49900,50000,50000,49900,102
|
|
20250113,113900,976360850,49950,49950,49950,49950,1
|
|
20250113,113800,976310900,50000,50000,50000,50000,0
|
|
20250113,113700,976310900,50000,50000,50000,50000,6
|
|
20250113,113600,976010900,49950,49950,49950,49950,20
|
|
20250113,113500,975011900,50000,50000,50000,50000,22
|
|
20250113,113400,973911900,49950,50000,50000,49950,2
|
|
20250113,113300,973811950,49950,49950,49950,49950,26
|
|
20250113,113200,972513250,49950,50000,50000,49950,127
|
|
20250113,113100,966168650,49950,50000,50000,49950,43
|
|
20250113,113000,964020750,49950,49950,49950,49950,1
|
|
20250113,112900,963970800,49950,49950,49950,49950,10
|
|
20250113,112800,963471300,49900,49950,49950,49900,2
|
|
20250113,112700,963371450,49950,49950,49950,49950,5
|
|
20250113,112600,963121700,49950,49950,49950,49950,2
|
|
20250113,112500,963021800,49900,49850,49900,49850,5
|
|
20250113,112400,962772500,49750,49750,49750,49750,0
|
|
20250113,112300,962772500,49750,49850,49850,49750,1706
|
|
20250113,112200,877845050,49850,49950,49950,49850,122
|
|
20250113,112100,871759550,49950,49950,49950,49950,167
|
|
20250113,112000,863417900,49950,49900,49950,49900,110
|
|
20250113,111900,857927850,49900,49850,49900,49850,7
|
|
20250113,111800,857578750,49850,49850,49850,49850,30
|
|
20250113,111700,856083250,49800,49800,49850,49800,676
|
|
20250113,111600,822414250,49850,49900,49900,49850,144
|
|
20250113,111500,815232750,49900,49900,49900,49900,11
|
|
20250113,111400,814683850,49850,49850,49850,49850,105
|
|
20250113,111300,809449600,49850,49850,49900,49850,3
|
|
20250113,111200,809300000,49850,49850,49850,49850,49
|
|
20250113,111100,806857350,49900,50000,50000,49900,120
|
|
20250113,111000,800867150,49950,50000,50000,49950,31
|
|
20250113,110900,799318100,50000,50000,50000,50000,2
|
|
20250113,110800,799218100,50100,49950,50100,49950,35
|
|
20250113,110700,797469700,49850,49950,49950,49850,544
|
|
20250113,110600,770340000,49950,49900,49950,49900,84
|
|
20250113,110500,766147950,49900,50000,50000,49900,58
|
|
20250113,110400,763250300,50000,50000,50000,50000,2
|
|
20250113,110300,763150300,50000,50000,50000,50000,33
|
|
20250113,110200,761500300,49900,49900,49900,49900,200
|
|
20250113,110100,751520300,49900,50000,50100,49900,52
|
|
20250113,110000,748925200,49900,50000,50000,49900,102
|
|
20250113,105900,743832300,50000,50100,50100,50000,165
|
|
20250113,105800,735580300,50100,50000,50100,50000,6
|
|
20250113,105700,735279800,50000,50000,50000,50000,0
|
|
20250113,105600,735279800,50000,50000,50000,50000,0
|
|
20250113,105500,735279800,50000,50100,50100,50000,119
|
|
20250113,105400,729318100,50400,50400,50400,50400,4
|
|
20250113,105300,729116500,50400,50400,50400,50400,15
|
|
20250113,105200,728360500,50400,50300,50400,50300,9
|
|
20250113,105100,727907000,50100,50100,50100,50100,0
|
|
20250113,105000,727907000,50100,50000,50100,49950,1442
|
|
20250113,104900,655863150,50100,49950,50100,49950,152
|
|
20250113,104800,648255250,49950,49950,49950,49950,0
|
|
20250113,104700,648255250,49950,49800,49950,49800,11
|
|
20250113,104600,647707300,49750,50000,50000,49750,1200
|
|
20250113,104500,587854500,50000,50000,50000,49900,99
|
|
20250113,104400,582909600,50000,50000,50100,50000,122
|
|
20250113,104300,576809500,49900,50300,50300,49900,1657
|
|
20250113,104200,493853500,50300,50600,50600,50300,263
|
|
20250113,104100,480621300,50600,50600,50600,50600,2
|
|
20250113,104000,480520100,50500,50400,50500,50400,6
|
|
20250113,103900,480217600,50400,50400,50400,50400,1
|
|
20250113,103800,480167200,50400,50400,50400,50400,3
|
|
20250113,103700,480016000,50400,50300,50400,50300,106
|
|
20250113,103600,474681200,50300,50300,50300,50300,206
|
|
20250113,103500,464319400,50400,50400,50400,50400,181
|
|
20250113,103400,455197000,50500,50500,50500,50500,0
|
|
20250113,103300,455197000,50500,50500,50500,50500,39
|
|
20250113,103200,453227500,50500,50500,50500,50500,107
|
|
20250113,103100,447824000,50500,50500,50500,50500,2
|
|
20250113,103000,447723000,50500,50700,50700,50500,52
|
|
20250113,102900,445090900,50700,50700,50700,50700,10
|
|
20250113,102800,444583900,50700,50600,50700,50600,14
|
|
20250113,102700,443874400,50600,50600,50600,50600,2
|
|
20250113,102600,443773200,50700,50600,50700,50600,10
|
|
20250113,102500,443266300,50600,50600,50600,50600,21
|
|
20250113,102400,442203700,50500,50500,50500,50500,2
|
|
20250113,102300,442102700,50400,50400,50400,50400,2
|
|
20250113,102200,442001900,50400,50400,50400,50400,105
|
|
20250113,102100,436709900,50400,50400,50400,50400,0
|
|
20250113,102000,436709900,50400,50400,50400,50400,11
|
|
20250113,101900,436155500,50400,50400,50400,50400,5
|
|
20250113,101800,435903500,50400,50500,50500,50400,28
|
|
20250113,101700,434491600,50500,50500,50500,50500,0
|
|
20250113,101600,434491600,50500,50500,50500,50500,0
|
|
20250113,101500,434491600,50500,50500,50500,50400,758
|
|
20250113,101400,396281900,50500,50500,50500,50500,5
|
|
20250113,101300,396029400,50500,50500,50500,50500,0
|
|
20250113,101200,396029400,50500,50400,50500,50400,15
|
|
20250113,101100,395273100,50400,50400,50500,50300,36
|
|
20250113,101000,393461600,50300,50300,50300,50300,33
|
|
20250113,100900,391801700,50400,50400,50400,50400,0
|
|
20250113,100800,391801700,50400,50300,50500,50300,77
|
|
20250113,100700,387928200,50300,50400,50400,50300,398
|
|
20250113,100600,367905400,50400,50500,50500,50400,43
|
|
20250113,100500,365737200,50500,50400,50500,50400,38
|
|
20250113,100400,363821900,50300,50300,50300,50300,25
|
|
20250113,100300,362564400,50300,50300,50300,50300,6
|
|
20250113,100200,362262600,50300,50300,50300,50300,22
|
|
20250113,100100,361156000,50300,50500,50500,50300,235
|
|
20250113,100000,349318800,50500,50500,50500,50500,9
|
|
20250113,095900,348864300,50500,50700,50700,50500,390
|
|
20250113,095800,329135600,50700,50800,50800,50700,30
|
|
20250113,095700,327612600,50800,50800,50900,50800,32
|
|
20250113,095600,325985400,50500,50500,50500,50500,0
|
|
20250113,095500,325985400,50500,50600,50600,50500,71
|
|
20250113,095400,322394600,50400,50600,50600,50400,358
|
|
20250113,095300,304323000,50600,50600,50600,50500,17
|
|
20250113,095200,303462900,50600,50600,50600,50500,1000
|
|
20250113,095100,252873900,50700,51000,51000,50700,364
|
|
20250113,095000,234373700,51000,51000,51000,51000,11
|
|
20250113,094900,233812700,50900,50900,50900,50900,2
|
|
20250113,094800,233710900,50900,50900,50900,50800,166
|
|
20250113,094700,225267400,51000,51000,51000,50900,135
|
|
20250113,094600,218391300,51000,51000,51100,51000,7
|
|
20250113,094500,218034200,51000,51000,51200,51000,172
|
|
20250113,094400,209261100,51100,51100,51100,51100,19
|
|
20250113,094300,208290200,51100,51100,51100,51100,11
|
|
20250113,094200,207728100,51100,51100,51100,51100,0
|
|
20250113,094100,207728100,51100,51200,51200,51100,31
|
|
20250113,094000,206141000,51200,51200,51200,51200,5
|
|
20250113,093900,205885000,51200,51200,51200,51200,0
|
|
20250113,093800,205885000,51200,51200,51200,51200,0
|
|
20250113,093700,205885000,51200,51000,51200,51000,3
|
|
20250113,093600,205731700,50900,50900,50900,50900,10
|
|
20250113,093500,205222700,50800,50800,50800,50800,50
|
|
20250113,093400,202682700,50700,50800,50800,50700,21
|
|
20250113,093300,201617900,50800,50900,50900,50800,6
|
|
20250113,093200,201312600,50700,50600,50900,50600,43
|
|
20250113,093100,199130900,50600,50600,50700,50600,334
|
|
20250113,093000,182227300,50700,50800,50800,50700,265
|
|
20250113,092900,168790300,50800,50900,50900,50800,295
|
|
20250113,092800,153799800,50900,50900,50900,50900,36
|
|
20250113,092700,151967400,50900,50900,50900,50900,1
|
|
20250113,092600,151916500,50900,51100,51100,50900,215
|
|
20250113,092500,140952600,51100,51200,51200,51100,502
|
|
20250113,092400,115265800,51200,51200,51200,51200,0
|
|
20250113,092300,115265800,51200,51200,51200,51200,23
|
|
20250113,092200,114088200,51400,51300,51400,51300,155
|
|
20250113,092100,106136200,51200,51200,51200,51200,24
|
|
20250113,092000,104907400,51300,51300,51300,51200,140
|
|
20250113,091900,97729900,51300,51200,51400,51200,189
|
|
20250113,091800,88034900,51300,51300,51300,51300,5
|
|
20250113,091700,87778400,51200,51200,51200,51200,14
|
|
20250113,091600,87061600,51200,51200,51200,51200,16
|
|
20250113,091500,86242400,51300,51200,51300,51200,142
|
|
20250113,091400,78962800,51200,51300,51300,51200,18
|
|
20250113,091300,78040100,51300,51200,51300,51200,10
|
|
20250113,091200,77527200,51100,51100,51100,51100,52
|
|
20250113,091100,74870000,51100,51300,51300,51100,36
|
|
20250113,091000,73026700,51300,51200,51300,51200,17
|
|
20250113,090900,72155100,51300,51300,51300,51300,53
|
|
20250113,090800,69436200,51300,51400,51400,51200,85
|
|
20250113,090700,65077000,51400,51400,51400,51300,47
|
|
20250113,090600,62661300,51400,51400,51500,51100,12
|
|
20250113,090500,62045900,51100,51100,51100,51100,216
|
|
20250113,090400,51008300,51000,51200,51200,51000,156
|
|
20250113,090300,43034600,51200,51500,51500,51200,120
|
|
20250113,090200,36873200,51500,51200,51500,51000,181
|
|
20250113,090100,27609800,51200,51200,51200,51100,19
|
|
20250113,090000,26637800,51000,51500,51500,51000,508
|