750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,212700,1022879850,39700,39700,39700,39700,541
|
|
20250109,212600,1022879850,39700,39700,39700,39700,0
|
|
20250109,212500,1022879850,39700,39700,39700,39700,0
|
|
20250109,212400,1022879850,39700,39700,39700,39700,0
|
|
20250109,212300,1022879850,39700,39700,39700,39700,0
|
|
20250109,212200,1022879850,39700,39700,39700,39700,0
|
|
20250109,212100,1022879850,39700,39700,39700,39700,0
|
|
20250109,212000,1022879850,39700,39700,39700,39700,0
|
|
20250109,211900,1022879850,39700,39700,39700,39700,0
|
|
20250109,211800,1022879850,39700,39700,39700,39700,0
|
|
20250109,211700,1022879850,39700,39700,39700,39700,0
|
|
20250109,211600,1022879850,39700,39700,39700,39700,0
|
|
20250109,211500,1022879850,39700,39700,39700,39700,0
|
|
20250109,211400,1022879850,39700,39700,39700,39700,0
|
|
20250109,211300,1022879850,39700,39700,39700,39700,0
|
|
20250109,211200,1022879850,39700,39700,39700,39700,0
|
|
20250109,211100,1022879850,39700,39700,39700,39700,0
|
|
20250109,211000,1022879850,39700,39700,39700,39700,0
|
|
20250109,210900,1022879850,39700,39700,39700,39700,0
|
|
20250109,210800,1022879850,39700,39700,39700,39700,0
|
|
20250109,210700,1022879850,39700,39700,39700,39700,0
|
|
20250109,210600,1022879850,39700,39700,39700,39700,0
|
|
20250109,210500,1022879850,39700,39700,39700,39700,0
|
|
20250109,210400,1022879850,39700,39700,39700,39700,0
|
|
20250109,210300,1022879850,39700,39700,39700,39700,0
|
|
20250109,210200,1022879850,39700,39700,39700,39700,0
|
|
20250109,210100,1022879850,39700,39700,39700,39700,0
|
|
20250109,210000,1022879850,39700,39700,39700,39700,0
|
|
20250109,205900,1022879850,39700,39700,39700,39700,0
|
|
20250109,205800,1022879850,39700,39700,39700,39700,0
|
|
20250109,205700,1022879850,39700,39700,39700,39700,541
|
|
20250109,205600,1022879850,39700,39700,39700,39700,0
|
|
20250109,205500,1022879850,39700,39700,39700,39700,0
|
|
20250109,205400,1022879850,39700,39700,39700,39700,0
|
|
20250109,205300,1022879850,39700,39700,39700,39700,0
|
|
20250109,205200,1022879850,39700,39700,39700,39700,0
|
|
20250109,205100,1022879850,39700,39700,39700,39700,0
|
|
20250109,205000,1022879850,39700,39700,39700,39700,0
|
|
20250109,204900,1022879850,39700,39700,39700,39700,0
|
|
20250109,204800,1022879850,39700,39700,39700,39700,0
|
|
20250109,204700,1022879850,39700,39700,39700,39700,0
|
|
20250109,204600,1022879850,39700,39700,39700,39700,0
|
|
20250109,204500,1022879850,39700,39700,39700,39700,0
|
|
20250109,204400,1022879850,39700,39700,39700,39700,0
|
|
20250109,204300,1022879850,39700,39700,39700,39700,0
|
|
20250109,204200,1022879850,39700,39700,39700,39700,0
|
|
20250109,204100,1022879850,39700,39700,39700,39700,0
|
|
20250109,204000,1022879850,39700,39700,39700,39700,0
|
|
20250109,203900,1022879850,39700,39700,39700,39700,0
|
|
20250109,203800,1022879850,39700,39700,39700,39700,0
|
|
20250109,203700,1022879850,39700,39700,39700,39700,0
|
|
20250109,203600,1022879850,39700,39700,39700,39700,0
|
|
20250109,203500,1022879850,39700,39700,39700,39700,0
|
|
20250109,203400,1022879850,39700,39700,39700,39700,0
|
|
20250109,203300,1022879850,39700,39700,39700,39700,0
|
|
20250109,203200,1022879850,39700,39700,39700,39700,0
|
|
20250109,203100,1022879850,39700,39700,39700,39700,0
|
|
20250109,203000,1022879850,39700,39700,39700,39700,0
|
|
20250109,202900,1022879850,39700,39700,39700,39700,0
|
|
20250109,202800,1022879850,39700,39700,39700,39700,0
|
|
20250109,202700,1022879850,39700,39700,39700,39700,541
|
|
20250109,202600,1022879850,39700,39700,39700,39700,0
|
|
20250109,202500,1022879850,39700,39700,39700,39700,0
|
|
20250109,202400,1022879850,39700,39700,39700,39700,0
|
|
20250109,202300,1022879850,39700,39700,39700,39700,0
|
|
20250109,202200,1022879850,39700,39700,39700,39700,0
|
|
20250109,202100,1022879850,39700,39700,39700,39700,0
|
|
20250109,202000,1022879850,39700,39700,39700,39700,0
|
|
20250109,201900,1022879850,39700,39700,39700,39700,0
|
|
20250109,201800,1022879850,39700,39700,39700,39700,0
|
|
20250109,201700,1022879850,39700,39700,39700,39700,0
|
|
20250109,201600,1022879850,39700,39700,39700,39700,0
|
|
20250109,201500,1022879850,39700,39700,39700,39700,0
|
|
20250109,201400,1022879850,39700,39700,39700,39700,0
|
|
20250109,201300,1022879850,39700,39700,39700,39700,0
|
|
20250109,201200,1022879850,39700,39700,39700,39700,0
|
|
20250109,201100,1022879850,39700,39700,39700,39700,0
|
|
20250109,201000,1022879850,39700,39700,39700,39700,0
|
|
20250109,200900,1022879850,39700,39700,39700,39700,0
|
|
20250109,200800,1022879850,39700,39700,39700,39700,0
|
|
20250109,200700,1022879850,39700,39700,39700,39700,0
|
|
20250109,200600,1022879850,39700,39700,39700,39700,0
|
|
20250109,200500,1022879850,39700,39700,39700,39700,0
|
|
20250109,200400,1022879850,39700,39700,39700,39700,0
|
|
20250109,200300,1022879850,39700,39700,39700,39700,0
|
|
20250109,200200,1022879850,39700,39700,39700,39700,0
|
|
20250109,200100,1022879850,39700,39700,39700,39700,0
|
|
20250109,200000,1022879850,39700,39700,39700,39700,0
|
|
20250109,195900,1022879850,39700,39700,39700,39700,0
|
|
20250109,195800,1022879850,39700,39700,39700,39700,0
|
|
20250109,195700,1022879850,39700,39700,39700,39700,541
|
|
20250109,195600,1022879850,39700,39700,39700,39700,0
|
|
20250109,195500,1022879850,39700,39700,39700,39700,0
|
|
20250109,195400,1022879850,39700,39700,39700,39700,0
|
|
20250109,195300,1022879850,39700,39700,39700,39700,0
|
|
20250109,195200,1022879850,39700,39700,39700,39700,0
|
|
20250109,195100,1022879850,39700,39700,39700,39700,0
|
|
20250109,195000,1022879850,39700,39700,39700,39700,0
|
|
20250109,194900,1022879850,39700,39700,39700,39700,0
|
|
20250109,194800,1022879850,39700,39700,39700,39700,0
|
|
20250109,194700,1022879850,39700,39700,39700,39700,0
|
|
20250109,194600,1022879850,39700,39700,39700,39700,0
|
|
20250109,194500,1022879850,39700,39700,39700,39700,0
|
|
20250109,194400,1022879850,39700,39700,39700,39700,0
|
|
20250109,194300,1022879850,39700,39700,39700,39700,0
|
|
20250109,194200,1022879850,39700,39700,39700,39700,0
|
|
20250109,194100,1022879850,39700,39700,39700,39700,0
|
|
20250109,194000,1022879850,39700,39700,39700,39700,0
|
|
20250109,193900,1022879850,39700,39700,39700,39700,0
|
|
20250109,193800,1022879850,39700,39700,39700,39700,0
|
|
20250109,193700,1022879850,39700,39700,39700,39700,0
|
|
20250109,193600,1022879850,39700,39700,39700,39700,0
|
|
20250109,193500,1022879850,39700,39700,39700,39700,0
|
|
20250109,193400,1022879850,39700,39700,39700,39700,0
|
|
20250109,193300,1022879850,39700,39700,39700,39700,0
|
|
20250109,193200,1022879850,39700,39700,39700,39700,0
|
|
20250109,193100,1022879850,39700,39700,39700,39700,0
|
|
20250109,193000,1022879850,39700,39700,39700,39700,0
|
|
20250109,192900,1022879850,39700,39700,39700,39700,0
|
|
20250109,192800,1022879850,39700,39700,39700,39700,0
|
|
20250109,192700,1022879850,39700,39700,39700,39700,541
|
|
20250109,192600,1022879850,39700,39700,39700,39700,0
|
|
20250109,192500,1022879850,39700,39700,39700,39700,0
|
|
20250109,192400,1022879850,39700,39700,39700,39700,0
|
|
20250109,192300,1022879850,39700,39700,39700,39700,0
|
|
20250109,192200,1022879850,39700,39700,39700,39700,0
|
|
20250109,192100,1022879850,39700,39700,39700,39700,0
|
|
20250109,192000,1022879850,39700,39700,39700,39700,0
|
|
20250109,191900,1022879850,39700,39700,39700,39700,0
|
|
20250109,191800,1022879850,39700,39700,39700,39700,0
|
|
20250109,191700,1022879850,39700,39700,39700,39700,0
|
|
20250109,191600,1022879850,39700,39700,39700,39700,0
|
|
20250109,191500,1022879850,39700,39700,39700,39700,0
|
|
20250109,191400,1022879850,39700,39700,39700,39700,0
|
|
20250109,191300,1022879850,39700,39700,39700,39700,0
|
|
20250109,191200,1022879850,39700,39700,39700,39700,0
|
|
20250109,191100,1022879850,39700,39700,39700,39700,0
|
|
20250109,191000,1022879850,39700,39700,39700,39700,0
|
|
20250109,190900,1022879850,39700,39700,39700,39700,0
|
|
20250109,190800,1022879850,39700,39700,39700,39700,0
|
|
20250109,190700,1022879850,39700,39700,39700,39700,0
|
|
20250109,190600,1022879850,39700,39700,39700,39700,0
|
|
20250109,190500,1022879850,39700,39700,39700,39700,0
|
|
20250109,190400,1022879850,39700,39700,39700,39700,0
|
|
20250109,190300,1022879850,39700,39700,39700,39700,0
|
|
20250109,190200,1022879850,39700,39700,39700,39700,0
|
|
20250109,190100,1022879850,39700,39700,39700,39700,0
|
|
20250109,190000,1022879850,39700,39700,39700,39700,0
|
|
20250109,185900,1022879850,39700,39700,39700,39700,0
|
|
20250109,185800,1022879850,39700,39700,39700,39700,0
|
|
20250109,185700,1022879850,39700,39700,39700,39700,541
|
|
20250109,185600,1022879850,39700,39700,39700,39700,0
|
|
20250109,185500,1022879850,39700,39700,39700,39700,0
|
|
20250109,185400,1022879850,39700,39700,39700,39700,0
|
|
20250109,185300,1022879850,39700,39700,39700,39700,0
|
|
20250109,185200,1022879850,39700,39700,39700,39700,0
|
|
20250109,185100,1022879850,39700,39700,39700,39700,0
|
|
20250109,185000,1022879850,39700,39700,39700,39700,0
|
|
20250109,184900,1022879850,39700,39700,39700,39700,0
|
|
20250109,184800,1022879850,39700,39700,39700,39700,0
|
|
20250109,184700,1022879850,39700,39700,39700,39700,0
|
|
20250109,184600,1022879850,39700,39700,39700,39700,0
|
|
20250109,184500,1022879850,39700,39700,39700,39700,0
|
|
20250109,184400,1022879850,39700,39700,39700,39700,0
|
|
20250109,184300,1022879850,39700,39700,39700,39700,0
|
|
20250109,184200,1022879850,39700,39700,39700,39700,0
|
|
20250109,184100,1022879850,39700,39700,39700,39700,0
|
|
20250109,184000,1022879850,39700,39700,39700,39700,0
|
|
20250109,183900,1022879850,39700,39700,39700,39700,0
|
|
20250109,183800,1022879850,39700,39700,39700,39700,0
|
|
20250109,183700,1022879850,39700,39700,39700,39700,0
|
|
20250109,183600,1022879850,39700,39700,39700,39700,0
|
|
20250109,183500,1022879850,39700,39700,39700,39700,0
|
|
20250109,183400,1022879850,39700,39700,39700,39700,0
|
|
20250109,183300,1022879850,39700,39700,39700,39700,0
|
|
20250109,183200,1022879850,39700,39700,39700,39700,0
|
|
20250109,183100,1022879850,39700,39700,39700,39700,0
|
|
20250109,183000,1022879850,39700,39700,39700,39700,0
|
|
20250109,182900,1022879850,39700,39700,39700,39700,0
|
|
20250109,182800,1022879850,39700,39700,39700,39700,0
|
|
20250109,182700,1022879850,39700,39700,39700,39700,541
|
|
20250109,182600,1022879850,39700,39700,39700,39700,0
|
|
20250109,182500,1022879850,39700,39700,39700,39700,0
|
|
20250109,182400,1022879850,39700,39700,39700,39700,0
|
|
20250109,182300,1022879850,39700,39700,39700,39700,0
|
|
20250109,182200,1022879850,39700,39700,39700,39700,0
|
|
20250109,182100,1022879850,39700,39700,39700,39700,0
|
|
20250109,182000,1022879850,39700,39700,39700,39700,0
|
|
20250109,181900,1022879850,39700,39700,39700,39700,0
|
|
20250109,181800,1022879850,39700,39700,39700,39700,0
|
|
20250109,181700,1022879850,39700,39700,39700,39700,0
|
|
20250109,181600,1022879850,39700,39700,39700,39700,0
|
|
20250109,181500,1022879850,39700,39700,39700,39700,0
|
|
20250109,181400,1022879850,39700,39700,39700,39700,0
|
|
20250109,181300,1022879850,39700,39700,39700,39700,0
|
|
20250109,181200,1022879850,39700,39700,39700,39700,0
|
|
20250109,181100,1022879850,39700,39700,39700,39700,0
|
|
20250109,181000,1022879850,39700,39700,39700,39700,0
|
|
20250109,180900,1022879850,39700,39700,39700,39700,0
|
|
20250109,180800,1022879850,39700,39700,39700,39700,0
|
|
20250109,180700,1022879850,39700,39700,39700,39700,0
|
|
20250109,180600,1022879850,39700,39700,39700,39700,0
|
|
20250109,180500,1022879850,39700,39700,39700,39700,0
|
|
20250109,180400,1022879850,39700,39700,39700,39700,0
|
|
20250109,180300,1022879850,39700,39700,39700,39700,0
|
|
20250109,180200,1022879850,39700,39700,39700,39700,0
|
|
20250109,180100,1022879850,39700,39700,39700,39700,0
|
|
20250109,180000,1022879850,39700,39700,39700,39700,0
|
|
20250109,175900,1022879850,39700,39700,39700,39700,0
|
|
20250109,175800,1022879850,39700,39700,39700,39700,0
|
|
20250109,175700,1022879850,39700,39700,39700,39700,541
|
|
20250109,175600,1022879850,39700,39700,39700,39700,0
|
|
20250109,175500,1022879850,39700,39700,39700,39700,0
|
|
20250109,175400,1022879850,39700,39700,39700,39700,0
|
|
20250109,175300,1022879850,39700,39700,39700,39700,0
|
|
20250109,175200,1022879850,39700,39700,39700,39700,0
|
|
20250109,175100,1022879850,39700,39700,39700,39700,0
|
|
20250109,175000,1022879850,39700,39700,39700,39700,0
|
|
20250109,174900,1022879850,39700,39700,39700,39700,0
|
|
20250109,174800,1022879850,39700,39700,39700,39700,0
|
|
20250109,174700,1022879850,39700,39700,39700,39700,0
|
|
20250109,174600,1022879850,39700,39700,39700,39700,0
|
|
20250109,174500,1022879850,39700,39700,39700,39700,0
|
|
20250109,174400,1022879850,39700,39700,39700,39700,0
|
|
20250109,174300,1022879850,39700,39700,39700,39700,0
|
|
20250109,174200,1022879850,39700,39700,39700,39700,0
|
|
20250109,174100,1022879850,39700,39700,39700,39700,0
|
|
20250109,174000,1022879850,39700,39700,39700,39700,0
|
|
20250109,173900,1022879850,39700,39700,39700,39700,0
|
|
20250109,173800,1022879850,39700,39700,39700,39700,0
|
|
20250109,173700,1022879850,39700,39700,39700,39700,0
|
|
20250109,173600,1022879850,39700,39700,39700,39700,0
|
|
20250109,173500,1022879850,39700,39700,39700,39700,0
|
|
20250109,173400,1022879850,39700,39700,39700,39700,0
|
|
20250109,173300,1022879850,39700,39700,39700,39700,0
|
|
20250109,173200,1022879850,39700,39700,39700,39700,0
|
|
20250109,173100,1022879850,39700,39700,39700,39700,0
|
|
20250109,173000,1022879850,39700,39700,39700,39700,0
|
|
20250109,172900,1022879850,39700,39700,39700,39700,0
|
|
20250109,172800,1022879850,39700,39700,39700,39700,0
|
|
20250109,172700,1022879850,39700,39700,39700,39700,541
|
|
20250109,172600,1022879850,39700,39700,39700,39700,0
|
|
20250109,172500,1022879850,39700,39700,39700,39700,0
|
|
20250109,172400,1022879850,39700,39700,39700,39700,0
|
|
20250109,172300,1022879850,39700,39700,39700,39700,0
|
|
20250109,172200,1022879850,39700,39700,39700,39700,0
|
|
20250109,172100,1022879850,39700,39700,39700,39700,0
|
|
20250109,172000,1022879850,39700,39700,39700,39700,0
|
|
20250109,171900,1022879850,39700,39700,39700,39700,0
|
|
20250109,171800,1022879850,39700,39700,39700,39700,0
|
|
20250109,171700,1022879850,39700,39700,39700,39700,0
|
|
20250109,171600,1022879850,39700,39700,39700,39700,0
|
|
20250109,171500,1022879850,39700,39700,39700,39700,0
|
|
20250109,171400,1022879850,39700,39700,39700,39700,0
|
|
20250109,171300,1022879850,39700,39700,39700,39700,0
|
|
20250109,171200,1022879850,39700,39700,39700,39700,0
|
|
20250109,171100,1022879850,39700,39700,39700,39700,0
|
|
20250109,171000,1022879850,39700,39700,39700,39700,0
|
|
20250109,170900,1022879850,39700,39700,39700,39700,0
|
|
20250109,170800,1022879850,39700,39700,39700,39700,0
|
|
20250109,170700,1022879850,39700,39700,39700,39700,0
|
|
20250109,170600,1022879850,39700,39700,39700,39700,0
|
|
20250109,170500,1022879850,39700,39700,39700,39700,0
|
|
20250109,170400,1022879850,39700,39700,39700,39700,0
|
|
20250109,170300,1022879850,39700,39700,39700,39700,0
|
|
20250109,170200,1022879850,39700,39700,39700,39700,0
|
|
20250109,170100,1022879850,39700,39700,39700,39700,0
|
|
20250109,170000,1022879850,39700,39700,39700,39700,0
|
|
20250109,165900,1022879850,39700,39700,39700,39700,0
|
|
20250109,165800,1022879850,39700,39700,39700,39700,0
|
|
20250109,165700,1022879850,39700,39700,39700,39700,541
|
|
20250109,165600,1022879850,39700,39700,39700,39700,0
|
|
20250109,165500,1022879850,39700,39700,39700,39700,0
|
|
20250109,165400,1022879850,39700,39700,39700,39700,0
|
|
20250109,165300,1022879850,39700,39700,39700,39700,0
|
|
20250109,165200,1022879850,39700,39700,39700,39700,0
|
|
20250109,165100,1022879850,39700,39700,39700,39700,0
|
|
20250109,165000,1022879850,39700,39700,39700,39700,0
|
|
20250109,164900,1022879850,39700,39700,39700,39700,0
|
|
20250109,164800,1022879850,39700,39700,39700,39700,0
|
|
20250109,164700,1022879850,39700,39700,39700,39700,0
|
|
20250109,164600,1022879850,39700,39700,39700,39700,0
|
|
20250109,164500,1022879850,39700,39700,39700,39700,0
|
|
20250109,164400,1022879850,39700,39700,39700,39700,0
|
|
20250109,164300,1022879850,39700,39700,39700,39700,0
|
|
20250109,164200,1022879850,39700,39700,39700,39700,0
|
|
20250109,164100,1022879850,39700,39700,39700,39700,0
|
|
20250109,164000,1022879850,39700,39700,39700,39700,0
|
|
20250109,163900,1022879850,39700,39700,39700,39700,0
|
|
20250109,163800,1022879850,39700,39700,39700,39700,0
|
|
20250109,163700,1022879850,39700,39700,39700,39700,0
|
|
20250109,163600,1022879850,39700,39700,39700,39700,0
|
|
20250109,163500,1022879850,39700,39700,39700,39700,0
|
|
20250109,163400,1022879850,39700,39700,39700,39700,0
|
|
20250109,163300,1022879850,39700,39700,39700,39700,0
|
|
20250109,163200,1022879850,39700,39700,39700,39700,0
|
|
20250109,163100,1022879850,39700,39700,39700,39700,0
|
|
20250109,163000,1022879850,39700,39700,39700,39700,0
|
|
20250109,162900,1022879850,39700,39700,39700,39700,0
|
|
20250109,162800,1022879850,39700,39700,39700,39700,0
|
|
20250109,162700,1022879850,39700,39700,39700,39700,541
|
|
20250109,162600,1022879850,39700,39700,39700,39700,0
|
|
20250109,162500,1022879850,39700,39700,39700,39700,0
|
|
20250109,162400,1022879850,39700,39700,39700,39700,0
|
|
20250109,162300,1022879850,39700,39700,39700,39700,0
|
|
20250109,162200,1022879850,39700,39700,39700,39700,0
|
|
20250109,162100,1022879850,39700,39700,39700,39700,0
|
|
20250109,162000,1022879850,39700,39700,39700,39700,0
|
|
20250109,161900,1022879850,39700,39700,39700,39700,0
|
|
20250109,161800,1022879850,39700,39700,39700,39700,0
|
|
20250109,161700,1022879850,39700,39700,39700,39700,0
|
|
20250109,161600,1022879850,39700,39700,39700,39700,0
|
|
20250109,161500,1022879850,39700,39700,39700,39700,0
|
|
20250109,161400,1022879850,39700,39700,39700,39700,0
|
|
20250109,161300,1022879850,39700,39700,39700,39700,0
|
|
20250109,161200,1022879850,39700,39700,39700,39700,0
|
|
20250109,161100,1022879850,39700,39700,39700,39700,0
|
|
20250109,161000,1022879850,39700,39700,39700,39700,0
|
|
20250109,160900,1022879850,39700,39700,39700,39700,0
|
|
20250109,160800,1022879850,39700,39700,39700,39700,0
|
|
20250109,160700,1022879850,39700,39700,39700,39700,0
|
|
20250109,160600,1022879850,39700,39700,39700,39700,0
|
|
20250109,160500,1022879850,39700,39700,39700,39700,0
|
|
20250109,160400,1022879850,39700,39700,39700,39700,0
|
|
20250109,160300,1022879850,39700,39700,39700,39700,0
|
|
20250109,160200,1022879850,39700,39700,39700,39700,0
|
|
20250109,160100,1022879850,39700,39700,39700,39700,0
|
|
20250109,160000,1022879850,39700,39700,39700,39700,0
|
|
20250109,155900,1022879850,39700,39700,39700,39700,0
|
|
20250109,155800,1022879850,39700,39700,39700,39700,0
|
|
20250109,155700,1022879850,39700,39700,39700,39700,541
|
|
20250109,155600,1022879850,39700,39700,39700,39700,0
|
|
20250109,155500,1022879850,39700,39700,39700,39700,0
|
|
20250109,155400,1022879850,39700,39700,39700,39700,0
|
|
20250109,155300,1022879850,39700,39700,39700,39700,0
|
|
20250109,155200,1022879850,39700,39700,39700,39700,0
|
|
20250109,155100,1022879850,39700,39700,39700,39700,0
|
|
20250109,155000,1022879850,39700,39700,39700,39700,0
|
|
20250109,154900,1022879850,39700,39700,39700,39700,0
|
|
20250109,154800,1022879850,39700,39700,39700,39700,0
|
|
20250109,154700,1022879850,39700,39700,39700,39700,0
|
|
20250109,154600,1022879850,39700,39700,39700,39700,0
|
|
20250109,154500,1022879850,39700,39700,39700,39700,0
|
|
20250109,154400,1022879850,39700,39700,39700,39700,0
|
|
20250109,154300,1022879850,39700,39700,39700,39700,0
|
|
20250109,154200,1022879850,39700,39700,39700,39700,0
|
|
20250109,154100,1022879850,39700,39700,39700,39700,0
|
|
20250109,154000,1022879850,39700,39700,39700,39700,0
|
|
20250109,153900,1022879850,39700,39700,39700,39700,0
|
|
20250109,153800,1022879850,39700,39700,39700,39700,0
|
|
20250109,153700,1022879850,39700,39700,39700,39700,0
|
|
20250109,153600,1022879850,39700,39700,39700,39700,0
|
|
20250109,153500,1022879850,39700,39700,39700,39700,0
|
|
20250109,153400,1022879850,39700,39700,39700,39700,0
|
|
20250109,153300,1022879850,39700,39700,39700,39700,0
|
|
20250109,153200,1022879850,39700,39700,39700,39700,0
|
|
20250109,153100,1022879850,39700,39700,39700,39700,0
|
|
20250109,153000,1022879850,39700,39700,39700,39700,541
|
|
20250109,152900,1001402150,39650,39650,39650,39650,0
|
|
20250109,152800,1001402150,39650,39650,39650,39650,0
|
|
20250109,152700,1001402150,39650,39650,39650,39650,0
|
|
20250109,152600,1001402150,39650,39650,39650,39650,0
|
|
20250109,152500,1001402150,39650,39650,39650,39650,0
|
|
20250109,152400,1001402150,39650,39650,39650,39650,0
|
|
20250109,152300,1001402150,39650,39650,39650,39650,0
|
|
20250109,152200,1001402150,39650,39650,39650,39650,0
|
|
20250109,152100,1001402150,39650,39650,39650,39650,0
|
|
20250109,152000,1001402150,39650,39650,39650,39650,0
|
|
20250109,151900,1001402150,39650,39700,39700,39650,21
|
|
20250109,151800,1000568800,39700,39700,39700,39700,46
|
|
20250109,151700,998742600,39850,39850,39850,39800,443
|
|
20250109,151600,981089650,39850,39700,39900,39700,745
|
|
20250109,151500,951446300,39650,39650,39700,39650,5
|
|
20250109,151400,951248000,39450,39400,39700,39400,414
|
|
20250109,151300,934848650,39400,39500,39500,39400,53
|
|
20250109,151200,932756150,39400,39400,39500,39400,50
|
|
20250109,151100,930783750,39400,39450,39450,39350,38
|
|
20250109,151000,929286650,39400,39400,39400,39400,7
|
|
20250109,150900,929010850,39400,39550,39600,39400,243
|
|
20250109,150800,919400000,39550,39600,39600,39550,27
|
|
20250109,150700,918331250,39650,39600,39650,39550,134
|
|
20250109,150600,913024850,39600,39600,39600,39600,45
|
|
20250109,150500,911242850,39600,39600,39650,39600,64
|
|
20250109,150400,908708350,39600,39600,39600,39550,48
|
|
20250109,150300,906808350,39550,39550,39550,39550,6
|
|
20250109,150200,906571050,39550,39550,39600,39550,5
|
|
20250109,150100,906373250,39550,39550,39650,39500,255
|
|
20250109,150000,896286200,39550,39550,39650,39550,34
|
|
20250109,145900,894939450,39550,39500,39600,39450,126
|
|
20250109,145800,889959250,39500,39400,39500,39400,266
|
|
20250109,145700,879460150,39500,39500,39500,39400,80
|
|
20250109,145600,876307350,39400,39550,39550,39200,173
|
|
20250109,145500,869487150,39550,39700,39750,39550,564
|
|
20250109,145400,847131000,39700,39650,39750,39650,147
|
|
20250109,145300,841295350,39550,39400,39650,39400,602
|
|
20250109,145200,817491950,39400,39300,39450,39300,91
|
|
20250109,145100,813910550,39300,39300,39300,39300,64
|
|
20250109,145000,811395350,39300,39100,39300,39100,375
|
|
20250109,144900,796698850,39100,39100,39150,39100,9
|
|
20250109,144800,796346700,39100,38950,39100,38950,209
|
|
20250109,144700,788190650,39000,38950,39000,38950,19
|
|
20250109,144600,787450500,38950,38900,38950,38900,75
|
|
20250109,144500,784531500,38850,38800,38850,38800,66
|
|
20250109,144400,781968000,38800,38800,38800,38800,0
|
|
20250109,144300,781968000,38800,38800,38800,38800,9
|
|
20250109,144200,781618800,38750,38750,38750,38750,15
|
|
20250109,144100,781037550,38750,38750,38750,38750,0
|
|
20250109,144000,781037550,38750,38750,38750,38750,4
|
|
20250109,143900,780882550,38700,38700,38700,38700,45
|
|
20250109,143800,779141050,38700,38700,38700,38700,6
|
|
20250109,143700,778908850,38750,38750,38750,38750,4
|
|
20250109,143600,778753850,38700,38700,38700,38700,103
|
|
20250109,143500,774767750,38700,38700,38700,38700,1
|
|
20250109,143400,774729050,38700,38800,38800,38700,166
|
|
20250109,143300,768304650,38800,38800,38800,38800,1
|
|
20250109,143200,768265850,38750,38800,38800,38750,7
|
|
20250109,143100,767994400,38800,38800,38850,38800,110
|
|
20250109,143000,763726300,38800,38800,38800,38800,22
|
|
20250109,142900,762872700,39000,39000,39000,39000,0
|
|
20250109,142800,762872700,39000,38800,39000,38800,133
|
|
20250109,142700,757703200,38800,38800,38800,38800,0
|
|
20250109,142600,757703200,38800,38750,38800,38750,64
|
|
20250109,142500,755223100,38750,38750,38750,38750,1
|
|
20250109,142400,755184350,38700,38750,38750,38700,23
|
|
20250109,142300,754293200,38750,38750,38750,38750,137
|
|
20250109,142200,748984450,38750,38750,38750,38750,51
|
|
20250109,142100,747008200,38750,38750,38750,38750,100
|
|
20250109,142000,743133200,38750,38750,38750,38750,20
|
|
20250109,141900,742358200,38700,38700,38700,38700,6
|
|
20250109,141800,742126000,38700,38700,38700,38700,20
|
|
20250109,141700,741352000,38700,38700,38700,38700,1
|
|
20250109,141600,741313300,38700,38700,38700,38700,0
|
|
20250109,141500,741313300,38700,38700,38700,38700,0
|
|
20250109,141400,741313300,38700,38700,38700,38700,10
|
|
20250109,141300,740926300,38700,38700,38700,38700,20
|
|
20250109,141200,740152300,38650,38650,38650,38650,1
|
|
20250109,141100,740113650,38650,38650,38650,38650,44
|
|
20250109,141000,738413050,38650,38650,38650,38650,9
|
|
20250109,140900,738065200,38650,38650,38700,38650,104
|
|
20250109,140800,734045550,38700,38600,38700,38600,190
|
|
20250109,140700,726693450,38650,38650,38650,38650,0
|
|
20250109,140600,726693450,38650,38650,38650,38650,17
|
|
20250109,140500,726036400,38650,38600,38650,38600,102
|
|
20250109,140400,722095000,38600,38600,38600,38600,64
|
|
20250109,140300,719624600,38550,38550,38550,38550,0
|
|
20250109,140200,719624600,38550,38550,38550,38550,17
|
|
20250109,140100,718969250,38550,38500,38550,38500,23
|
|
20250109,140000,718083700,38500,38500,38500,38500,24
|
|
20250109,135900,717159700,38550,38550,38550,38550,15
|
|
20250109,135800,716581450,38550,38550,38550,38550,39
|
|
20250109,135700,715078000,38550,38550,38550,38550,2
|
|
20250109,135600,715000900,38550,38500,38550,38500,41
|
|
20250109,135500,713420800,38500,38500,38500,38500,0
|
|
20250109,135400,713420800,38500,38500,38500,38500,0
|
|
20250109,135300,713420800,38500,38400,38500,38400,228
|
|
20250109,135200,704662800,38400,38400,38400,38400,0
|
|
20250109,135100,704662800,38400,38400,38400,38400,0
|
|
20250109,135000,704662800,38400,38350,38400,38350,74
|
|
20250109,134900,701823100,38400,38400,38400,38400,4
|
|
20250109,134800,701669500,38400,38400,38400,38400,13
|
|
20250109,134700,701170300,38450,38450,38450,38450,28
|
|
20250109,134600,700093700,38450,38450,38450,38450,9
|
|
20250109,134500,699747650,38400,38350,38400,38350,70
|
|
20250109,134400,697063100,38300,38300,38300,38300,0
|
|
20250109,134300,697063100,38300,38300,38300,38300,5
|
|
20250109,134200,696871600,38300,38300,38300,38300,85
|
|
20250109,134100,693616100,38300,38300,38300,38300,12
|
|
20250109,134000,693156500,38300,38350,38350,38300,12
|
|
20250109,133900,692696400,38350,38250,38350,38250,216
|
|
20250109,133800,684431300,38200,38150,38200,38150,15
|
|
20250109,133700,683858350,38150,38150,38150,38150,30
|
|
20250109,133600,682713850,38150,38150,38150,38150,3
|
|
20250109,133500,682599400,38200,38200,38200,38150,13
|
|
20250109,133400,682102850,38200,38200,38200,38200,8
|
|
20250109,133300,681797250,38150,38150,38150,38150,2
|
|
20250109,133200,681720950,38150,38250,38250,38150,30
|
|
20250109,133100,680575850,38250,38150,38250,38150,65
|
|
20250109,133000,678094100,38150,38200,38200,38150,555
|
|
20250109,132900,656910250,38250,38200,38250,38200,14
|
|
20250109,132800,656375300,38250,38250,38250,38250,15
|
|
20250109,132700,655801550,38250,38300,38300,38250,347
|
|
20250109,132600,642515900,38350,38400,38400,38350,5
|
|
20250109,132500,642324000,38450,38450,38450,38450,2
|
|
20250109,132400,642247100,38450,38450,38450,38450,1
|
|
20250109,132300,642208650,38350,38350,38350,38350,5
|
|
20250109,132200,642016900,38350,38350,38350,38350,210
|
|
20250109,132100,633963400,38350,38350,38350,38350,0
|
|
20250109,132000,633963400,38350,38400,38400,38350,22
|
|
20250109,131900,633118800,38400,38400,38400,38400,41
|
|
20250109,131800,631544400,38400,38400,38400,38400,0
|
|
20250109,131700,631544400,38400,38400,38400,38400,0
|
|
20250109,131600,631544400,38400,38400,38400,38400,0
|
|
20250109,131500,631544400,38400,38400,38400,38400,12
|
|
20250109,131400,631083600,38400,38400,38400,38400,10
|
|
20250109,131300,630699600,38400,38400,38400,38400,8
|
|
20250109,131200,630392400,38400,38400,38400,38400,0
|
|
20250109,131100,630392400,38400,38450,38450,38400,66
|
|
20250109,131000,627855250,38450,38450,38450,38450,3
|
|
20250109,130900,627739900,38500,38500,38500,38500,0
|
|
20250109,130800,627739900,38500,38500,38500,38500,0
|
|
20250109,130700,627739900,38500,38500,38500,38500,3
|
|
20250109,130600,627624400,38500,38500,38500,38500,2
|
|
20250109,130500,627547400,38500,38500,38500,38500,50
|
|
20250109,130400,625622400,38500,38500,38500,38500,100
|
|
20250109,130300,621772400,38500,38500,38550,38500,428
|
|
20250109,130200,605286300,38500,38500,38550,38500,52
|
|
20250109,130100,603281950,38500,38500,38500,38500,29
|
|
20250109,130000,602165450,38550,38450,38550,38450,12
|
|
20250109,125900,601703950,38450,38450,38450,38450,11
|
|
20250109,125800,601281000,38450,38450,38450,38450,0
|
|
20250109,125700,601281000,38450,38450,38450,38450,13
|
|
20250109,125600,600781150,38450,38450,38450,38400,479
|
|
20250109,125500,582363650,38500,38500,38500,38450,165
|
|
20250109,125400,576019250,38550,38550,38550,38550,0
|
|
20250109,125300,576019250,38550,38550,38550,38550,10
|
|
20250109,125200,575633750,38500,38500,38500,38500,10
|
|
20250109,125100,575248750,38500,38500,38500,38450,8
|
|
20250109,125000,574940800,38500,38500,38500,38500,1
|
|
20250109,124900,574902300,38450,38450,38450,38450,27
|
|
20250109,124800,573864150,38450,38450,38450,38450,26
|
|
20250109,124700,572864450,38450,38450,38450,38450,2
|
|
20250109,124600,572787550,38450,38450,38500,38450,37
|
|
20250109,124500,571364350,38450,38550,38550,38450,190
|
|
20250109,124400,564049700,38550,38550,38550,38550,3
|
|
20250109,124300,563934050,38550,38550,38550,38550,2
|
|
20250109,124200,563856950,38500,38500,38500,38500,9
|
|
20250109,124100,563510450,38500,38500,38500,38500,7
|
|
20250109,124000,563240950,38500,38500,38500,38500,0
|
|
20250109,123900,563240950,38500,38500,38500,38500,5
|
|
20250109,123800,563048450,38500,38500,38500,38500,0
|
|
20250109,123700,563048450,38500,38500,38500,38500,39
|
|
20250109,123600,561546950,38500,38500,38500,38500,41
|
|
20250109,123500,559968450,38450,38450,38450,38450,0
|
|
20250109,123400,559968450,38450,38450,38450,38450,43
|
|
20250109,123300,558315100,38450,38450,38450,38450,0
|
|
20250109,123200,558315100,38450,38450,38450,38450,15
|
|
20250109,123100,557738350,38450,38450,38450,38450,3
|
|
20250109,123000,557623000,38400,38400,38400,38400,0
|
|
20250109,122900,557623000,38400,38400,38400,38400,0
|
|
20250109,122800,557623000,38400,38400,38400,38400,0
|
|
20250109,122700,557623000,38400,38400,38400,38400,1
|
|
20250109,122600,557584600,38400,38400,38400,38400,5
|
|
20250109,122500,557392600,38450,38450,38450,38450,0
|
|
20250109,122400,557392600,38450,38400,38450,38400,9
|
|
20250109,122300,557046950,38450,38450,38450,38450,0
|
|
20250109,122200,557046950,38450,38450,38450,38450,13
|
|
20250109,122100,556547100,38450,38450,38450,38450,0
|
|
20250109,122000,556547100,38450,38450,38450,38450,1
|
|
20250109,121900,556508650,38450,38450,38450,38450,0
|
|
20250109,121800,556508650,38450,38450,38450,38450,2
|
|
20250109,121700,556431750,38450,38350,38450,38350,29
|
|
20250109,121600,555319450,38450,38450,38450,38450,175
|
|
20250109,121500,548590700,38450,38450,38450,38450,0
|
|
20250109,121400,548590700,38450,38450,38450,38450,10
|
|
20250109,121300,548206200,38500,38500,38500,38500,0
|
|
20250109,121200,548206200,38500,38500,38500,38500,2
|
|
20250109,121100,548129200,38500,38400,38500,38400,140
|
|
20250109,121000,542747450,38450,38400,38450,38400,41
|
|
20250109,120900,541173000,38450,38450,38450,38450,6
|
|
20250109,120800,540942300,38450,38450,38450,38450,0
|
|
20250109,120700,540942300,38450,38450,38450,38450,0
|
|
20250109,120600,540942300,38450,38450,38450,38450,10
|
|
20250109,120500,540557800,38450,38450,38500,38450,33
|
|
20250109,120400,539288700,38400,38400,38400,38400,5
|
|
20250109,120300,539096700,38300,38300,38300,38300,0
|
|
20250109,120200,539096700,38300,38300,38300,38300,0
|
|
20250109,120100,539096700,38300,38250,38300,38250,69
|
|
20250109,120000,536454550,38250,38250,38250,38250,1
|
|
20250109,115900,536416300,38200,38250,38250,38200,46
|
|
20250109,115800,534658700,38250,38250,38250,38250,0
|
|
20250109,115700,534658700,38250,38250,38250,38250,80
|
|
20250109,115600,531598700,38250,38250,38250,38250,24
|
|
20250109,115500,530680700,38300,38250,38300,38250,82
|
|
20250109,115400,527544100,38300,38300,38300,38300,11
|
|
20250109,115300,527122800,38300,38400,38400,38300,128
|
|
20250109,115200,522219900,38300,38300,38300,38300,0
|
|
20250109,115100,522219900,38300,38300,38300,38300,100
|
|
20250109,115000,518389900,38300,38350,38350,38300,21
|
|
20250109,114900,517585450,38350,38350,38350,38350,111
|
|
20250109,114800,513328600,38350,38350,38350,38300,30
|
|
20250109,114700,512179100,38350,38450,38450,38350,104
|
|
20250109,114600,508190500,38450,38350,38450,38350,6
|
|
20250109,114500,507960300,38400,38450,38450,38400,108
|
|
20250109,114400,503807950,38500,38450,38500,38450,25
|
|
20250109,114300,502846450,38450,38450,38450,38450,1
|
|
20250109,114200,502808000,38450,38450,38450,38450,5
|
|
20250109,114100,502615750,38450,38400,38450,38400,22
|
|
20250109,114000,501770900,38400,38450,38450,38400,79
|
|
20250109,113900,498737250,38400,38400,38400,38400,0
|
|
20250109,113800,498737250,38400,38450,38450,38400,163
|
|
20250109,113700,492470750,38500,38500,38500,38500,689
|
|
20250109,113600,465944250,38500,38500,38500,38500,0
|
|
20250109,113500,465944250,38500,38500,38500,38500,3
|
|
20250109,113400,465828750,38550,38550,38550,38550,64
|
|
20250109,113300,463361550,38600,38600,38600,38600,13
|
|
20250109,113200,462859750,38600,38600,38600,38600,0
|
|
20250109,113100,462859750,38600,38600,38600,38600,22
|
|
20250109,113000,462010550,38600,38600,38600,38600,0
|
|
20250109,112900,462010550,38600,38600,38600,38600,3
|
|
20250109,112800,461894750,38600,38600,38600,38600,0
|
|
20250109,112700,461894750,38600,38600,38600,38600,0
|
|
20250109,112600,461894750,38600,38600,38600,38600,0
|
|
20250109,112500,461894750,38600,38600,38600,38600,66
|
|
20250109,112400,459347150,38600,38600,38600,38600,1
|
|
20250109,112300,459308550,38600,38600,38600,38600,0
|
|
20250109,112200,459308550,38600,38600,38600,38600,0
|
|
20250109,112100,459308550,38600,38550,38600,38550,129
|
|
20250109,112000,454335250,38550,38550,38550,38550,0
|
|
20250109,111900,454335250,38550,38550,38550,38550,30
|
|
20250109,111800,453178750,38550,38600,38600,38550,116
|
|
20250109,111700,448702200,38600,38700,38700,38600,72
|
|
20250109,111600,445922900,38700,38700,38700,38700,1
|
|
20250109,111500,445884200,38700,38700,38700,38700,0
|
|
20250109,111400,445884200,38700,38700,38700,38700,47
|
|
20250109,111300,444065300,38700,38700,38700,38700,0
|
|
20250109,111200,444065300,38700,38700,38700,38700,1
|
|
20250109,111100,444026600,38700,38700,38700,38700,4
|
|
20250109,111000,443871800,38700,38700,38700,38700,3
|
|
20250109,110900,443755700,38600,38600,38600,38600,0
|
|
20250109,110800,443755700,38600,38600,38600,38600,8
|
|
20250109,110700,443446900,38600,38600,38600,38600,172
|
|
20250109,110600,436807700,38600,38600,38600,38600,0
|
|
20250109,110500,436807700,38600,38600,38600,38600,0
|
|
20250109,110400,436807700,38600,38600,38600,38600,0
|
|
20250109,110300,436807700,38600,38650,38650,38600,95
|
|
20250109,110200,433139950,38700,38700,38700,38700,0
|
|
20250109,110100,433139950,38700,38700,38700,38700,2
|
|
20250109,110000,433062550,38650,38650,38650,38650,5
|
|
20250109,105900,432869300,38600,38700,38700,38600,3
|
|
20250109,105800,432753300,38700,38700,38700,38700,0
|
|
20250109,105700,432753300,38700,38700,38700,38700,21
|
|
20250109,105600,431940600,38700,38600,38700,38600,130
|
|
20250109,105500,426917600,38550,38550,38550,38550,0
|
|
20250109,105400,426917600,38550,38550,38550,38550,1
|
|
20250109,105300,426879050,38550,38550,38550,38550,0
|
|
20250109,105200,426879050,38550,38550,38550,38550,5
|
|
20250109,105100,426686300,38550,38550,38550,38550,7
|
|
20250109,105000,426416450,38550,38550,38550,38550,88
|
|
20250109,104900,423024050,38550,38550,38550,38550,11
|
|
20250109,104800,422600000,38550,38550,38550,38550,0
|
|
20250109,104700,422600000,38550,38600,38600,38550,187
|
|
20250109,104600,415388450,38550,38550,38550,38550,0
|
|
20250109,104500,415388450,38550,38550,38550,38550,0
|
|
20250109,104400,415388450,38550,38550,38550,38550,0
|
|
20250109,104300,415388450,38550,38550,38550,38550,0
|
|
20250109,104200,415388450,38550,38550,38550,38550,8
|
|
20250109,104100,415080050,38550,38550,38550,38550,13
|
|
20250109,104000,414578900,38500,38500,38500,38500,0
|
|
20250109,103900,414578900,38500,38550,38550,38500,12
|
|
20250109,103800,414116650,38550,38550,38550,38550,12
|
|
20250109,103700,413654050,38600,38600,38600,38600,1
|
|
20250109,103600,413615450,38700,38600,38700,38600,62
|
|
20250109,103500,411222050,38650,38650,38650,38650,2
|
|
20250109,103400,411144750,38650,38650,38650,38650,34
|
|
20250109,103300,409830650,38600,38600,38600,38600,4
|
|
20250109,103200,409676250,38650,38650,38650,38650,12
|
|
20250109,103100,409212450,38550,38550,38550,38550,18
|
|
20250109,103000,408518550,38550,38650,38650,38500,790
|
|
20250109,102900,378081950,38650,38650,38650,38650,2
|
|
20250109,102800,378004650,38650,38650,38650,38650,6
|
|
20250109,102700,377772750,38600,38600,38600,38600,25
|
|
20250109,102600,376807750,38600,38600,38600,38600,24
|
|
20250109,102500,375881350,38600,38650,38650,38600,340
|
|
20250109,102400,362756000,38750,38700,38750,38700,70
|
|
20250109,102300,360044000,38700,38600,38700,38600,156
|
|
20250109,102200,354020400,38600,38650,38650,38600,28
|
|
20250109,102100,352938550,38650,38650,38650,38650,3
|
|
20250109,102000,352822600,38600,38600,38600,38600,0
|
|
20250109,101900,352822600,38600,38600,38600,38600,3
|
|
20250109,101800,352706800,38700,38700,38700,38700,136
|
|
20250109,101700,347443600,38750,38800,38800,38750,59
|
|
20250109,101600,345157300,38800,38900,38900,38800,5
|
|
20250109,101500,344963200,38900,38900,38900,38900,0
|
|
20250109,101400,344963200,38900,38900,38900,38900,1
|
|
20250109,101300,344924300,38750,38800,38800,38750,80
|
|
20250109,101200,341822250,38800,38800,38800,38800,17
|
|
20250109,101100,341162650,38700,38700,38700,38700,0
|
|
20250109,101000,341162650,38700,38700,38700,38700,3
|
|
20250109,100900,341046550,38700,38800,38800,38700,66
|
|
20250109,100800,338489350,38800,38800,38800,38800,18
|
|
20250109,100700,337790950,38750,38750,38800,38750,101
|
|
20250109,100600,333876700,38600,38650,38650,38600,51
|
|
20250109,100500,331906550,38600,38650,38650,38600,17
|
|
20250109,100400,331250300,38600,38550,38600,38550,190
|
|
20250109,100300,323919950,38550,38550,38550,38550,47
|
|
20250109,100200,322108100,38550,38550,38550,38550,29
|
|
20250109,100100,320990150,38600,38550,38600,38550,6
|
|
20250109,100000,320758800,38600,38600,38600,38600,293
|
|
20250109,095900,309449000,38600,38600,38600,38600,40
|
|
20250109,095800,307905000,38650,38650,38650,38650,48
|
|
20250109,095700,306049800,38650,38650,38650,38650,3
|
|
20250109,095600,305933850,38650,38650,38650,38650,127
|
|
20250109,095500,301025300,38700,38700,38700,38650,164
|
|
20250109,095400,294685100,38700,38700,38700,38700,0
|
|
20250109,095300,294685100,38700,38700,38700,38700,7
|
|
20250109,095200,294414200,38650,38650,38650,38650,0
|
|
20250109,095100,294414200,38650,38650,38650,38650,29
|
|
20250109,095000,293293350,38650,38650,38650,38650,0
|
|
20250109,094900,293293350,38650,38650,38650,38650,0
|
|
20250109,094800,293293350,38650,38650,38650,38650,10
|
|
20250109,094700,292906850,38700,38700,38700,38700,45
|
|
20250109,094600,291165350,38700,38750,38750,38700,22
|
|
20250109,094500,290313850,38750,38750,38750,38750,0
|
|
20250109,094400,290313850,38750,38650,38750,38650,319
|
|
20250109,094300,277967800,38600,38600,38600,38600,5
|
|
20250109,094200,277774800,38650,38700,38700,38600,31
|
|
20250109,094100,276576250,38700,38600,38700,38600,21
|
|
20250109,094000,275764650,38600,38550,38600,38550,118
|
|
20250109,093900,271212550,38500,38550,38600,38500,454
|
|
20250109,093800,253706950,38600,38600,38600,38600,1
|
|
20250109,093700,253668350,38600,38600,38600,38600,53
|
|
20250109,093600,251622550,38550,38550,38550,38550,0
|
|
20250109,093500,251622550,38550,38700,38700,38550,12
|
|
20250109,093400,251159650,38600,38700,38700,38600,220
|
|
20250109,093300,242655800,38700,38800,38800,38700,185
|
|
20250109,093200,235482500,38800,38800,38800,38800,98
|
|
20250109,093100,231680100,38800,38800,38800,38800,49
|
|
20250109,093000,229778900,38850,38750,38850,38700,54
|
|
20250109,092900,227686550,38850,38900,38900,38800,51
|
|
20250109,092800,225705400,38900,38950,38950,38900,29
|
|
20250109,092700,224576450,39000,39000,39000,39000,311
|
|
20250109,092600,212447450,39000,39100,39100,39000,191
|
|
20250109,092500,204987550,39100,39250,39250,39100,143
|
|
20250109,092400,199381200,39300,39300,39300,39300,31
|
|
20250109,092300,198162900,39300,39200,39300,39200,38
|
|
20250109,092200,196669900,39200,39300,39300,39200,56
|
|
20250109,092100,194469450,39300,39100,39350,39100,64
|
|
20250109,092000,191965350,39050,39050,39050,39050,6
|
|
20250109,091900,191731050,39000,39100,39100,39000,73
|
|
20250109,091800,188883650,39100,39050,39100,39050,171
|
|
20250109,091700,182204500,39000,39000,39000,39000,18
|
|
20250109,091600,181502500,39000,39000,39000,39000,111
|
|
20250109,091500,177173500,39000,38750,39000,38700,155
|
|
20250109,091400,171151600,38750,38750,38750,38750,2
|
|
20250109,091300,171074100,38800,39050,39050,38750,113
|
|
20250109,091200,166687750,39050,38800,39050,38800,202
|
|
20250109,091100,158824750,38750,38600,38750,38600,54
|
|
20250109,091000,156733950,38600,38550,38600,38550,376
|
|
20250109,090900,142236650,38550,38550,38550,38500,267
|
|
20250109,090800,131952200,38550,38550,38550,38500,163
|
|
20250109,090700,125673850,38550,38550,38550,38550,81
|
|
20250109,090600,122551300,38600,38600,38600,38600,17
|
|
20250109,090500,121895100,38600,38550,38600,38550,224
|
|
20250109,090400,113259700,38550,38550,38600,38500,148
|
|
20250109,090300,107555450,38550,38700,38700,38550,255
|
|
20250109,090200,97709200,38700,38750,38800,38700,311
|
|
20250109,090100,85664000,38800,39250,39250,38800,1657
|
|
20250109,090000,21040450,39600,39000,39600,39000,539
|