778 lines
40 KiB
CSV
778 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,215500,345256350,29950,29950,29950,29950,1300
|
|
20250122,215400,345256350,29950,29950,29950,29950,0
|
|
20250122,215300,345256350,29950,29950,29950,29950,0
|
|
20250122,215200,345256350,29950,29950,29950,29950,0
|
|
20250122,215100,345256350,29950,29950,29950,29950,0
|
|
20250122,215000,345256350,29950,29950,29950,29950,0
|
|
20250122,214900,345256350,29950,29950,29950,29950,0
|
|
20250122,214800,345256350,29950,29950,29950,29950,0
|
|
20250122,214700,345256350,29950,29950,29950,29950,0
|
|
20250122,214600,345256350,29950,29950,29950,29950,0
|
|
20250122,214500,345256350,29950,29950,29950,29950,0
|
|
20250122,214400,345256350,29950,29950,29950,29950,0
|
|
20250122,214300,345256350,29950,29950,29950,29950,0
|
|
20250122,214200,345256350,29950,29950,29950,29950,0
|
|
20250122,214100,345256350,29950,29950,29950,29950,0
|
|
20250122,214000,345256350,29950,29950,29950,29950,0
|
|
20250122,213900,345256350,29950,29950,29950,29950,0
|
|
20250122,213800,345256350,29950,29950,29950,29950,0
|
|
20250122,213700,345256350,29950,29950,29950,29950,0
|
|
20250122,213600,345256350,29950,29950,29950,29950,0
|
|
20250122,213500,345256350,29950,29950,29950,29950,0
|
|
20250122,213400,345256350,29950,29950,29950,29950,0
|
|
20250122,213300,345256350,29950,29950,29950,29950,0
|
|
20250122,213200,345256350,29950,29950,29950,29950,0
|
|
20250122,213100,345256350,29950,29950,29950,29950,0
|
|
20250122,213000,345256350,29950,29950,29950,29950,0
|
|
20250122,212900,345256350,29950,29950,29950,29950,0
|
|
20250122,212800,345256350,29950,29950,29950,29950,0
|
|
20250122,212700,345256350,29950,29950,29950,29950,0
|
|
20250122,212600,345256350,29950,29950,29950,29950,0
|
|
20250122,212500,345256350,29950,29950,29950,29950,1300
|
|
20250122,212400,345256350,29950,29950,29950,29950,0
|
|
20250122,212300,345256350,29950,29950,29950,29950,0
|
|
20250122,212200,345256350,29950,29950,29950,29950,0
|
|
20250122,212100,345256350,29950,29950,29950,29950,0
|
|
20250122,212000,345256350,29950,29950,29950,29950,0
|
|
20250122,211900,345256350,29950,29950,29950,29950,0
|
|
20250122,211800,345256350,29950,29950,29950,29950,0
|
|
20250122,211700,345256350,29950,29950,29950,29950,0
|
|
20250122,211600,345256350,29950,29950,29950,29950,0
|
|
20250122,211500,345256350,29950,29950,29950,29950,0
|
|
20250122,211400,345256350,29950,29950,29950,29950,0
|
|
20250122,211300,345256350,29950,29950,29950,29950,0
|
|
20250122,211200,345256350,29950,29950,29950,29950,0
|
|
20250122,211100,345256350,29950,29950,29950,29950,0
|
|
20250122,211000,345256350,29950,29950,29950,29950,0
|
|
20250122,210900,345256350,29950,29950,29950,29950,0
|
|
20250122,210800,345256350,29950,29950,29950,29950,0
|
|
20250122,210700,345256350,29950,29950,29950,29950,0
|
|
20250122,210600,345256350,29950,29950,29950,29950,0
|
|
20250122,210500,345256350,29950,29950,29950,29950,0
|
|
20250122,210400,345256350,29950,29950,29950,29950,0
|
|
20250122,210300,345256350,29950,29950,29950,29950,0
|
|
20250122,210200,345256350,29950,29950,29950,29950,0
|
|
20250122,210100,345256350,29950,29950,29950,29950,0
|
|
20250122,210000,345256350,29950,29950,29950,29950,0
|
|
20250122,205900,345256350,29950,29950,29950,29950,0
|
|
20250122,205800,345256350,29950,29950,29950,29950,0
|
|
20250122,205700,345256350,29950,29950,29950,29950,0
|
|
20250122,205600,345256350,29950,29950,29950,29950,0
|
|
20250122,205500,345256350,29950,29950,29950,29950,1300
|
|
20250122,205400,345256350,29950,29950,29950,29950,0
|
|
20250122,205300,345256350,29950,29950,29950,29950,0
|
|
20250122,205200,345256350,29950,29950,29950,29950,0
|
|
20250122,205100,345256350,29950,29950,29950,29950,0
|
|
20250122,205000,345256350,29950,29950,29950,29950,0
|
|
20250122,204900,345256350,29950,29950,29950,29950,0
|
|
20250122,204800,345256350,29950,29950,29950,29950,0
|
|
20250122,204700,345256350,29950,29950,29950,29950,0
|
|
20250122,204600,345256350,29950,29950,29950,29950,0
|
|
20250122,204500,345256350,29950,29950,29950,29950,0
|
|
20250122,204400,345256350,29950,29950,29950,29950,0
|
|
20250122,204300,345256350,29950,29950,29950,29950,0
|
|
20250122,204200,345256350,29950,29950,29950,29950,0
|
|
20250122,204100,345256350,29950,29950,29950,29950,0
|
|
20250122,204000,345256350,29950,29950,29950,29950,0
|
|
20250122,203900,345256350,29950,29950,29950,29950,0
|
|
20250122,203800,345256350,29950,29950,29950,29950,0
|
|
20250122,203700,345256350,29950,29950,29950,29950,0
|
|
20250122,203600,345256350,29950,29950,29950,29950,0
|
|
20250122,203500,345256350,29950,29950,29950,29950,0
|
|
20250122,203400,345256350,29950,29950,29950,29950,0
|
|
20250122,203300,345256350,29950,29950,29950,29950,0
|
|
20250122,203200,345256350,29950,29950,29950,29950,0
|
|
20250122,203100,345256350,29950,29950,29950,29950,0
|
|
20250122,203000,345256350,29950,29950,29950,29950,0
|
|
20250122,202900,345256350,29950,29950,29950,29950,0
|
|
20250122,202800,345256350,29950,29950,29950,29950,0
|
|
20250122,202700,345256350,29950,29950,29950,29950,0
|
|
20250122,202600,345256350,29950,29950,29950,29950,0
|
|
20250122,202500,345256350,29950,29950,29950,29950,1300
|
|
20250122,202400,345256350,29950,29950,29950,29950,0
|
|
20250122,202300,345256350,29950,29950,29950,29950,0
|
|
20250122,202200,345256350,29950,29950,29950,29950,0
|
|
20250122,202100,345256350,29950,29950,29950,29950,0
|
|
20250122,202000,345256350,29950,29950,29950,29950,0
|
|
20250122,201900,345256350,29950,29950,29950,29950,0
|
|
20250122,201800,345256350,29950,29950,29950,29950,0
|
|
20250122,201700,345256350,29950,29950,29950,29950,0
|
|
20250122,201600,345256350,29950,29950,29950,29950,0
|
|
20250122,201500,345256350,29950,29950,29950,29950,0
|
|
20250122,201400,345256350,29950,29950,29950,29950,0
|
|
20250122,201300,345256350,29950,29950,29950,29950,0
|
|
20250122,201200,345256350,29950,29950,29950,29950,0
|
|
20250122,201100,345256350,29950,29950,29950,29950,0
|
|
20250122,201000,345256350,29950,29950,29950,29950,0
|
|
20250122,200900,345256350,29950,29950,29950,29950,0
|
|
20250122,200800,345256350,29950,29950,29950,29950,0
|
|
20250122,200700,345256350,29950,29950,29950,29950,0
|
|
20250122,200600,345256350,29950,29950,29950,29950,0
|
|
20250122,200500,345256350,29950,29950,29950,29950,0
|
|
20250122,200400,345256350,29950,29950,29950,29950,0
|
|
20250122,200300,345256350,29950,29950,29950,29950,0
|
|
20250122,200200,345256350,29950,29950,29950,29950,0
|
|
20250122,200100,345256350,29950,29950,29950,29950,0
|
|
20250122,200000,345256350,29950,29950,29950,29950,0
|
|
20250122,195900,345256350,29950,29950,29950,29950,0
|
|
20250122,195800,345256350,29950,29950,29950,29950,0
|
|
20250122,195700,345256350,29950,29950,29950,29950,0
|
|
20250122,195600,345256350,29950,29950,29950,29950,0
|
|
20250122,195500,345256350,29950,29950,29950,29950,1300
|
|
20250122,195400,345256350,29950,29950,29950,29950,0
|
|
20250122,195300,345256350,29950,29950,29950,29950,0
|
|
20250122,195200,345256350,29950,29950,29950,29950,0
|
|
20250122,195100,345256350,29950,29950,29950,29950,0
|
|
20250122,195000,345256350,29950,29950,29950,29950,0
|
|
20250122,194900,345256350,29950,29950,29950,29950,0
|
|
20250122,194800,345256350,29950,29950,29950,29950,0
|
|
20250122,194700,345256350,29950,29950,29950,29950,0
|
|
20250122,194600,345256350,29950,29950,29950,29950,0
|
|
20250122,194500,345256350,29950,29950,29950,29950,0
|
|
20250122,194400,345256350,29950,29950,29950,29950,0
|
|
20250122,194300,345256350,29950,29950,29950,29950,0
|
|
20250122,194200,345256350,29950,29950,29950,29950,0
|
|
20250122,194100,345256350,29950,29950,29950,29950,0
|
|
20250122,194000,345256350,29950,29950,29950,29950,0
|
|
20250122,193900,345256350,29950,29950,29950,29950,0
|
|
20250122,193800,345256350,29950,29950,29950,29950,0
|
|
20250122,193700,345256350,29950,29950,29950,29950,0
|
|
20250122,193600,345256350,29950,29950,29950,29950,0
|
|
20250122,193500,345256350,29950,29950,29950,29950,0
|
|
20250122,193400,345256350,29950,29950,29950,29950,0
|
|
20250122,193300,345256350,29950,29950,29950,29950,0
|
|
20250122,193200,345256350,29950,29950,29950,29950,0
|
|
20250122,193100,345256350,29950,29950,29950,29950,0
|
|
20250122,193000,345256350,29950,29950,29950,29950,0
|
|
20250122,192900,345256350,29950,29950,29950,29950,0
|
|
20250122,192800,345256350,29950,29950,29950,29950,0
|
|
20250122,192700,345256350,29950,29950,29950,29950,0
|
|
20250122,192600,345256350,29950,29950,29950,29950,0
|
|
20250122,192500,345256350,29950,29950,29950,29950,1300
|
|
20250122,192400,345256350,29950,29950,29950,29950,0
|
|
20250122,192300,345256350,29950,29950,29950,29950,0
|
|
20250122,192200,345256350,29950,29950,29950,29950,0
|
|
20250122,192100,345256350,29950,29950,29950,29950,0
|
|
20250122,192000,345256350,29950,29950,29950,29950,0
|
|
20250122,191900,345256350,29950,29950,29950,29950,0
|
|
20250122,191800,345256350,29950,29950,29950,29950,0
|
|
20250122,191700,345256350,29950,29950,29950,29950,0
|
|
20250122,191600,345256350,29950,29950,29950,29950,0
|
|
20250122,191500,345256350,29950,29950,29950,29950,0
|
|
20250122,191400,345256350,29950,29950,29950,29950,0
|
|
20250122,191300,345256350,29950,29950,29950,29950,0
|
|
20250122,191200,345256350,29950,29950,29950,29950,0
|
|
20250122,191100,345256350,29950,29950,29950,29950,0
|
|
20250122,191000,345256350,29950,29950,29950,29950,0
|
|
20250122,190900,345256350,29950,29950,29950,29950,0
|
|
20250122,190800,345256350,29950,29950,29950,29950,0
|
|
20250122,190700,345256350,29950,29950,29950,29950,0
|
|
20250122,190600,345256350,29950,29950,29950,29950,0
|
|
20250122,190500,345256350,29950,29950,29950,29950,0
|
|
20250122,190400,345256350,29950,29950,29950,29950,0
|
|
20250122,190300,345256350,29950,29950,29950,29950,0
|
|
20250122,190200,345256350,29950,29950,29950,29950,0
|
|
20250122,190100,345256350,29950,29950,29950,29950,0
|
|
20250122,190000,345256350,29950,29950,29950,29950,0
|
|
20250122,185900,345256350,29950,29950,29950,29950,0
|
|
20250122,185800,345256350,29950,29950,29950,29950,0
|
|
20250122,185700,345256350,29950,29950,29950,29950,0
|
|
20250122,185600,345256350,29950,29950,29950,29950,0
|
|
20250122,185500,345256350,29950,29950,29950,29950,1300
|
|
20250122,185400,345256350,29950,29950,29950,29950,0
|
|
20250122,185300,345256350,29950,29950,29950,29950,0
|
|
20250122,185200,345256350,29950,29950,29950,29950,0
|
|
20250122,185100,345256350,29950,29950,29950,29950,0
|
|
20250122,185000,345256350,29950,29950,29950,29950,0
|
|
20250122,184900,345256350,29950,29950,29950,29950,0
|
|
20250122,184800,345256350,29950,29950,29950,29950,0
|
|
20250122,184700,345256350,29950,29950,29950,29950,0
|
|
20250122,184600,345256350,29950,29950,29950,29950,0
|
|
20250122,184500,345256350,29950,29950,29950,29950,0
|
|
20250122,184400,345256350,29950,29950,29950,29950,0
|
|
20250122,184300,345256350,29950,29950,29950,29950,0
|
|
20250122,184200,345256350,29950,29950,29950,29950,0
|
|
20250122,184100,345256350,29950,29950,29950,29950,0
|
|
20250122,184000,345256350,29950,29950,29950,29950,0
|
|
20250122,183900,345256350,29950,29950,29950,29950,0
|
|
20250122,183800,345256350,29950,29950,29950,29950,0
|
|
20250122,183700,345256350,29950,29950,29950,29950,0
|
|
20250122,183600,345256350,29950,29950,29950,29950,0
|
|
20250122,183500,345256350,29950,29950,29950,29950,0
|
|
20250122,183400,345256350,29950,29950,29950,29950,0
|
|
20250122,183300,345256350,29950,29950,29950,29950,0
|
|
20250122,183200,345256350,29950,29950,29950,29950,0
|
|
20250122,183100,345256350,29950,29950,29950,29950,0
|
|
20250122,183000,345256350,29950,29950,29950,29950,0
|
|
20250122,182900,345256350,29950,29950,29950,29950,0
|
|
20250122,182800,345256350,29950,29950,29950,29950,0
|
|
20250122,182700,345256350,29950,29950,29950,29950,0
|
|
20250122,182600,345256350,29950,29950,29950,29950,0
|
|
20250122,182500,345256350,29950,29950,29950,29950,1300
|
|
20250122,182400,345256350,29950,29950,29950,29950,0
|
|
20250122,182300,345256350,29950,29950,29950,29950,0
|
|
20250122,182200,345256350,29950,29950,29950,29950,0
|
|
20250122,182100,345256350,29950,29950,29950,29950,0
|
|
20250122,182000,345256350,29950,29950,29950,29950,0
|
|
20250122,181900,345256350,29950,29950,29950,29950,0
|
|
20250122,181800,345256350,29950,29950,29950,29950,0
|
|
20250122,181700,345256350,29950,29950,29950,29950,0
|
|
20250122,181600,345256350,29950,29950,29950,29950,0
|
|
20250122,181500,345256350,29950,29950,29950,29950,0
|
|
20250122,181400,345256350,29950,29950,29950,29950,0
|
|
20250122,181300,345256350,29950,29950,29950,29950,0
|
|
20250122,181200,345256350,29950,29950,29950,29950,0
|
|
20250122,181100,345256350,29950,29950,29950,29950,0
|
|
20250122,181000,345256350,29950,29950,29950,29950,0
|
|
20250122,180900,345256350,29950,29950,29950,29950,0
|
|
20250122,180800,345256350,29950,29950,29950,29950,0
|
|
20250122,180700,345256350,29950,29950,29950,29950,0
|
|
20250122,180600,345256350,29950,29950,29950,29950,0
|
|
20250122,180500,345256350,29950,29950,29950,29950,0
|
|
20250122,180400,345256350,29950,29950,29950,29950,0
|
|
20250122,180300,345256350,29950,29950,29950,29950,0
|
|
20250122,180200,345256350,29950,29950,29950,29950,0
|
|
20250122,180100,345256350,29950,29950,29950,29950,0
|
|
20250122,180000,345256350,29950,29950,29950,29950,0
|
|
20250122,175900,345256350,29950,29950,29950,29950,0
|
|
20250122,175800,345256350,29950,29950,29950,29950,0
|
|
20250122,175700,345256350,29950,29950,29950,29950,0
|
|
20250122,175600,345256350,29950,29950,29950,29950,0
|
|
20250122,175500,345256350,29950,29950,29950,29950,1300
|
|
20250122,175400,345256350,29950,29950,29950,29950,0
|
|
20250122,175300,345256350,29950,29950,29950,29950,0
|
|
20250122,175200,345256350,29950,29950,29950,29950,0
|
|
20250122,175100,345256350,29950,29950,29950,29950,0
|
|
20250122,175000,345256350,29950,29950,29950,29950,0
|
|
20250122,174900,345256350,29950,29950,29950,29950,0
|
|
20250122,174800,345256350,29950,29950,29950,29950,0
|
|
20250122,174700,345256350,29950,29950,29950,29950,0
|
|
20250122,174600,345256350,29950,29950,29950,29950,0
|
|
20250122,174500,345256350,29950,29950,29950,29950,0
|
|
20250122,174400,345256350,29950,29950,29950,29950,0
|
|
20250122,174300,345256350,29950,29950,29950,29950,0
|
|
20250122,174200,345256350,29950,29950,29950,29950,0
|
|
20250122,174100,345256350,29950,29950,29950,29950,0
|
|
20250122,174000,345256350,29950,29950,29950,29950,0
|
|
20250122,173900,345256350,29950,29950,29950,29950,0
|
|
20250122,173800,345256350,29950,29950,29950,29950,0
|
|
20250122,173700,345256350,29950,29950,29950,29950,0
|
|
20250122,173600,345256350,29950,29950,29950,29950,0
|
|
20250122,173500,345256350,29950,29950,29950,29950,0
|
|
20250122,173400,345256350,29950,29950,29950,29950,0
|
|
20250122,173300,345256350,29950,29950,29950,29950,0
|
|
20250122,173200,345256350,29950,29950,29950,29950,0
|
|
20250122,173100,345256350,29950,29950,29950,29950,0
|
|
20250122,173000,345256350,29950,29950,29950,29950,0
|
|
20250122,172900,345256350,29950,29950,29950,29950,0
|
|
20250122,172800,345256350,29950,29950,29950,29950,0
|
|
20250122,172700,345256350,29950,29950,29950,29950,0
|
|
20250122,172600,345256350,29950,29950,29950,29950,0
|
|
20250122,172500,345256350,29950,29950,29950,29950,1300
|
|
20250122,172400,345256350,29950,29950,29950,29950,0
|
|
20250122,172300,345256350,29950,29950,29950,29950,0
|
|
20250122,172200,345256350,29950,29950,29950,29950,0
|
|
20250122,172100,345256350,29950,29950,29950,29950,0
|
|
20250122,172000,345256350,29950,29950,29950,29950,0
|
|
20250122,171900,345256350,29950,29950,29950,29950,0
|
|
20250122,171800,345256350,29950,29950,29950,29950,0
|
|
20250122,171700,345256350,29950,29950,29950,29950,0
|
|
20250122,171600,345256350,29950,29950,29950,29950,0
|
|
20250122,171500,345256350,29950,29950,29950,29950,0
|
|
20250122,171400,345256350,29950,29950,29950,29950,0
|
|
20250122,171300,345256350,29950,29950,29950,29950,0
|
|
20250122,171200,345256350,29950,29950,29950,29950,0
|
|
20250122,171100,345256350,29950,29950,29950,29950,0
|
|
20250122,171000,345256350,29950,29950,29950,29950,0
|
|
20250122,170900,345256350,29950,29950,29950,29950,0
|
|
20250122,170800,345256350,29950,29950,29950,29950,0
|
|
20250122,170700,345256350,29950,29950,29950,29950,0
|
|
20250122,170600,345256350,29950,29950,29950,29950,0
|
|
20250122,170500,345256350,29950,29950,29950,29950,0
|
|
20250122,170400,345256350,29950,29950,29950,29950,0
|
|
20250122,170300,345256350,29950,29950,29950,29950,0
|
|
20250122,170200,345256350,29950,29950,29950,29950,0
|
|
20250122,170100,345256350,29950,29950,29950,29950,0
|
|
20250122,170000,345256350,29950,29950,29950,29950,0
|
|
20250122,165900,345256350,29950,29950,29950,29950,0
|
|
20250122,165800,345256350,29950,29950,29950,29950,0
|
|
20250122,165700,345256350,29950,29950,29950,29950,0
|
|
20250122,165600,345256350,29950,29950,29950,29950,0
|
|
20250122,165500,345256350,29950,29950,29950,29950,1300
|
|
20250122,165400,345256350,29950,29950,29950,29950,0
|
|
20250122,165300,345256350,29950,29950,29950,29950,0
|
|
20250122,165200,345256350,29950,29950,29950,29950,0
|
|
20250122,165100,345256350,29950,29950,29950,29950,0
|
|
20250122,165000,345256350,29950,29950,29950,29950,0
|
|
20250122,164900,345256350,29950,29950,29950,29950,0
|
|
20250122,164800,345256350,29950,29950,29950,29950,0
|
|
20250122,164700,345256350,29950,29950,29950,29950,0
|
|
20250122,164600,345256350,29950,29950,29950,29950,0
|
|
20250122,164500,345256350,29950,29950,29950,29950,0
|
|
20250122,164400,345256350,29950,29950,29950,29950,0
|
|
20250122,164300,345256350,29950,29950,29950,29950,0
|
|
20250122,164200,345256350,29950,29950,29950,29950,0
|
|
20250122,164100,345256350,29950,29950,29950,29950,0
|
|
20250122,164000,345256350,29950,29950,29950,29950,0
|
|
20250122,163900,345256350,29950,29950,29950,29950,0
|
|
20250122,163800,345256350,29950,29950,29950,29950,0
|
|
20250122,163700,345256350,29950,29950,29950,29950,0
|
|
20250122,163600,345256350,29950,29950,29950,29950,0
|
|
20250122,163500,345256350,29950,29950,29950,29950,0
|
|
20250122,163400,345256350,29950,29950,29950,29950,0
|
|
20250122,163300,345256350,29950,29950,29950,29950,0
|
|
20250122,163200,345256350,29950,29950,29950,29950,0
|
|
20250122,163100,345256350,29950,29950,29950,29950,0
|
|
20250122,163000,345256350,29950,29950,29950,29950,0
|
|
20250122,162900,345256350,29950,29950,29950,29950,0
|
|
20250122,162800,345256350,29950,29950,29950,29950,0
|
|
20250122,162700,345256350,29950,29950,29950,29950,0
|
|
20250122,162600,345256350,29950,29950,29950,29950,0
|
|
20250122,162500,345256350,29950,29950,29950,29950,1300
|
|
20250122,162400,345256350,29950,29950,29950,29950,0
|
|
20250122,162300,345256350,29950,29950,29950,29950,0
|
|
20250122,162200,345256350,29950,29950,29950,29950,0
|
|
20250122,162100,345256350,29950,29950,29950,29950,0
|
|
20250122,162000,345256350,29950,29950,29950,29950,0
|
|
20250122,161900,345256350,29950,29950,29950,29950,0
|
|
20250122,161800,345256350,29950,29950,29950,29950,0
|
|
20250122,161700,345256350,29950,29950,29950,29950,0
|
|
20250122,161600,345256350,29950,29950,29950,29950,0
|
|
20250122,161500,345256350,29950,29950,29950,29950,0
|
|
20250122,161400,345256350,29950,29950,29950,29950,0
|
|
20250122,161300,345256350,29950,29950,29950,29950,0
|
|
20250122,161200,345256350,29950,29950,29950,29950,0
|
|
20250122,161100,345256350,29950,29950,29950,29950,0
|
|
20250122,161000,345256350,29950,29950,29950,29950,0
|
|
20250122,160900,345256350,29950,29950,29950,29950,0
|
|
20250122,160800,345256350,29950,29950,29950,29950,0
|
|
20250122,160700,345256350,29950,29950,29950,29950,0
|
|
20250122,160600,345256350,29950,29950,29950,29950,0
|
|
20250122,160500,345256350,29950,29950,29950,29950,0
|
|
20250122,160400,345256350,29950,29950,29950,29950,0
|
|
20250122,160300,345256350,29950,29950,29950,29950,0
|
|
20250122,160200,345256350,29950,29950,29950,29950,0
|
|
20250122,160100,345256350,29950,29950,29950,29950,0
|
|
20250122,160000,345256350,29950,29950,29950,29950,0
|
|
20250122,155900,345256350,29950,29950,29950,29950,0
|
|
20250122,155800,345256350,29950,29950,29950,29950,0
|
|
20250122,155700,345256350,29950,29950,29950,29950,0
|
|
20250122,155600,345256350,29950,29950,29950,29950,0
|
|
20250122,155500,345256350,29950,29950,29950,29950,1300
|
|
20250122,155400,345256350,29950,29950,29950,29950,0
|
|
20250122,155300,345256350,29950,29950,29950,29950,0
|
|
20250122,155200,345256350,29950,29950,29950,29950,0
|
|
20250122,155100,345256350,29950,29950,29950,29950,0
|
|
20250122,155000,345256350,29950,29950,29950,29950,0
|
|
20250122,154900,345256350,29950,29950,29950,29950,0
|
|
20250122,154800,345256350,29950,29950,29950,29950,0
|
|
20250122,154700,345256350,29950,29950,29950,29950,0
|
|
20250122,154600,345256350,29950,29950,29950,29950,0
|
|
20250122,154500,345256350,29950,29950,29950,29950,0
|
|
20250122,154400,345256350,29950,29950,29950,29950,0
|
|
20250122,154300,345256350,29950,29950,29950,29950,0
|
|
20250122,154200,345256350,29950,29950,29950,29950,0
|
|
20250122,154100,345256350,29950,29950,29950,29950,0
|
|
20250122,154000,345256350,29950,29950,29950,29950,0
|
|
20250122,153900,345256350,29950,29950,29950,29950,0
|
|
20250122,153800,345256350,29950,29950,29950,29950,0
|
|
20250122,153700,345256350,29950,29950,29950,29950,0
|
|
20250122,153600,345256350,29950,29950,29950,29950,0
|
|
20250122,153500,345256350,29950,29950,29950,29950,0
|
|
20250122,153400,345256350,29950,29950,29950,29950,0
|
|
20250122,153300,345256350,29950,29950,29950,29950,0
|
|
20250122,153200,345256350,29950,29950,29950,29950,0
|
|
20250122,153100,345256350,29950,29950,29950,29950,0
|
|
20250122,153000,345256350,29950,29950,29950,29950,1300
|
|
20250122,152900,306321350,29050,29050,29050,29050,0
|
|
20250122,152800,306321350,29050,29050,29050,29050,0
|
|
20250122,152700,306321350,29050,29050,29050,29050,0
|
|
20250122,152600,306321350,29050,29050,29050,29050,0
|
|
20250122,152500,306321350,29050,29050,29050,29050,0
|
|
20250122,152400,306321350,29050,29050,29050,29050,0
|
|
20250122,152300,306321350,29050,29050,29050,29050,0
|
|
20250122,152200,306321350,29050,29050,29050,29050,0
|
|
20250122,152100,306321350,29050,29050,29050,29050,0
|
|
20250122,152000,306321350,29050,29050,29050,29050,0
|
|
20250122,151900,306321350,29050,29050,29050,29050,17
|
|
20250122,151800,305827500,29050,29050,29050,29050,6
|
|
20250122,151700,305653200,29050,29050,29050,29050,0
|
|
20250122,151600,305653200,29050,29050,29050,29050,0
|
|
20250122,151500,305653200,29050,29150,29150,29050,56
|
|
20250122,151400,304026000,29050,29050,29050,29050,0
|
|
20250122,151300,304026000,29050,29050,29050,29050,0
|
|
20250122,151200,304026000,29050,29050,29050,29050,0
|
|
20250122,151100,304026000,29050,29150,29150,29050,1300
|
|
20250122,151000,266243050,29150,29150,29150,29150,15
|
|
20250122,150900,265805800,29200,29200,29200,29200,8
|
|
20250122,150800,265572200,29150,29150,29150,29150,1
|
|
20250122,150700,265543050,29150,29150,29150,29150,1
|
|
20250122,150600,265513900,29150,29150,29150,29150,10
|
|
20250122,150500,265222400,29150,29150,29150,29150,0
|
|
20250122,150400,265222400,29150,29150,29150,29150,1
|
|
20250122,150300,265193250,29150,29150,29150,29150,1
|
|
20250122,150200,265164100,29150,29150,29150,29150,1
|
|
20250122,150100,265134950,29150,29150,29150,29150,172
|
|
20250122,150000,260121150,29150,29150,29150,29150,50
|
|
20250122,145900,258663650,29150,29150,29150,29150,1
|
|
20250122,145800,258634500,29150,29150,29150,29150,42
|
|
20250122,145700,257410200,29100,29100,29100,29100,1
|
|
20250122,145600,257381100,29100,29100,29100,29100,1
|
|
20250122,145500,257352000,29100,29100,29100,29100,1
|
|
20250122,145400,257322900,29100,29100,29100,29100,1
|
|
20250122,145300,257293800,29100,29100,29100,29100,1
|
|
20250122,145200,257264700,29100,29100,29100,29100,1
|
|
20250122,145100,257235600,29150,29100,29150,29100,2
|
|
20250122,145000,257177350,29100,29100,29100,29100,0
|
|
20250122,144900,257177350,29100,29100,29100,29100,1
|
|
20250122,144800,257148250,29100,29100,29100,29100,1
|
|
20250122,144700,257119150,29100,29100,29100,29100,1
|
|
20250122,144600,257090050,29100,29100,29100,29100,1
|
|
20250122,144500,257060950,29100,29100,29100,29100,0
|
|
20250122,144400,257060950,29100,29100,29100,29100,2
|
|
20250122,144300,257002750,29100,29100,29100,29100,5
|
|
20250122,144200,256857250,29100,29100,29100,29100,7
|
|
20250122,144100,256653550,29100,29100,29100,29100,0
|
|
20250122,144000,256653550,29100,29100,29100,29100,4
|
|
20250122,143900,256537150,29100,29100,29100,29100,10
|
|
20250122,143800,256246150,29050,29100,29100,29050,9
|
|
20250122,143700,255984300,29100,29100,29100,29050,4
|
|
20250122,143600,255867950,29050,29050,29050,29050,9
|
|
20250122,143500,255606500,29050,29050,29050,29050,0
|
|
20250122,143400,255606500,29050,29050,29050,29050,1
|
|
20250122,143300,255577450,29050,29050,29050,29050,9
|
|
20250122,143200,255316000,29000,29050,29050,29000,2
|
|
20250122,143100,255257950,29000,29000,29000,29000,50
|
|
20250122,143000,253807950,29000,29050,29050,29000,56
|
|
20250122,142900,252183650,29050,29050,29050,29000,156
|
|
20250122,142800,247654900,29050,29050,29100,29050,87
|
|
20250122,142700,245126550,29050,29050,29050,29050,0
|
|
20250122,142600,245126550,29050,29100,29100,29050,7
|
|
20250122,142500,244923150,29100,29100,29100,29100,20
|
|
20250122,142400,244341150,29100,29200,29200,29000,1723
|
|
20250122,142300,194255900,29150,29150,29150,29150,1
|
|
20250122,142200,194226750,29150,29150,29150,29150,1
|
|
20250122,142100,194197600,29150,29150,29150,29150,1
|
|
20250122,142000,194168450,29200,29200,29200,29200,4
|
|
20250122,141900,194051650,29150,29200,29200,29150,13
|
|
20250122,141800,193672100,29150,29200,29200,29150,387
|
|
20250122,141700,182375950,29200,29200,29200,29200,13
|
|
20250122,141600,181996350,29200,29200,29200,29200,1
|
|
20250122,141500,181967150,29200,29200,29200,29200,20
|
|
20250122,141400,181383150,29200,29200,29200,29200,1
|
|
20250122,141300,181353950,29250,29200,29250,29200,52
|
|
20250122,141200,179835500,29200,29200,29200,29200,1
|
|
20250122,141100,179806300,29200,29200,29200,29200,1
|
|
20250122,141000,179777100,29250,29250,29250,29250,1
|
|
20250122,140900,179747850,29300,29200,29300,29200,35
|
|
20250122,140800,178724150,29200,29200,29200,29200,1
|
|
20250122,140700,178694950,29250,29200,29250,29200,7
|
|
20250122,140600,178490250,29200,29200,29200,29200,2
|
|
20250122,140500,178431850,29200,29200,29200,29200,0
|
|
20250122,140400,178431850,29200,29200,29200,29200,1
|
|
20250122,140300,178402650,29200,29200,29200,29200,1
|
|
20250122,140200,178373450,29200,29200,29200,29200,1
|
|
20250122,140100,178344250,29200,29200,29200,29200,1
|
|
20250122,140000,178315050,29200,29200,29200,29200,0
|
|
20250122,135900,178315050,29200,29250,29250,29200,5
|
|
20250122,135800,178168850,29200,29250,29250,29200,102
|
|
20250122,135700,175185400,29250,29250,29250,29250,1
|
|
20250122,135600,175156150,29200,29150,29200,29150,77
|
|
20250122,135500,172911250,29150,29200,29200,29150,52
|
|
20250122,135400,171395350,29200,29200,29200,29200,10
|
|
20250122,135300,171103350,29200,29200,29200,29200,0
|
|
20250122,135200,171103350,29200,29200,29200,29150,79
|
|
20250122,135100,168799100,29200,29200,29200,29200,10
|
|
20250122,135000,168507100,29150,29150,29150,29150,0
|
|
20250122,134900,168507100,29150,29250,29250,29150,757
|
|
20250122,134800,146398600,29250,29250,29250,29250,1
|
|
20250122,134700,146369350,29300,29250,29300,29250,2
|
|
20250122,134600,146310800,29250,29300,29300,29250,115
|
|
20250122,134500,142943800,29300,29300,29300,29300,0
|
|
20250122,134400,142943800,29300,29300,29300,29300,1
|
|
20250122,134300,142914500,29300,29300,29300,29300,1
|
|
20250122,134200,142885200,29300,29300,29300,29300,1
|
|
20250122,134100,142855900,29300,29300,29300,29300,10
|
|
20250122,134000,142562900,29300,29300,29300,29300,0
|
|
20250122,133900,142562900,29300,29300,29300,29300,10
|
|
20250122,133800,142269900,29300,29300,29300,29300,50
|
|
20250122,133700,140804900,29250,29250,29250,29250,1
|
|
20250122,133600,140775650,29250,29250,29250,29250,4
|
|
20250122,133500,140658650,29300,29250,29300,29250,100
|
|
20250122,133400,137731400,29200,29200,29200,29200,1
|
|
20250122,133300,137702200,29200,29200,29200,29200,1
|
|
20250122,133200,137673000,29250,29200,29250,29200,10
|
|
20250122,133100,137380550,29250,29200,29250,29200,35
|
|
20250122,133000,136356850,29200,29200,29200,29200,0
|
|
20250122,132900,136356850,29200,29300,29300,29200,283
|
|
20250122,132800,128082350,29250,29250,29250,29250,1
|
|
20250122,132700,128053100,29250,29250,29250,29250,1
|
|
20250122,132600,128023850,29250,29250,29250,29250,1
|
|
20250122,132500,127994600,29250,29250,29250,29250,0
|
|
20250122,132400,127994600,29250,29250,29250,29250,1
|
|
20250122,132300,127965350,29250,29250,29250,29250,1
|
|
20250122,132200,127936100,29250,29250,29250,29250,1
|
|
20250122,132100,127906850,29250,29250,29250,29250,1
|
|
20250122,132000,127877600,29250,29250,29250,29250,0
|
|
20250122,131900,127877600,29250,29250,29250,29250,1
|
|
20250122,131800,127848350,29250,29250,29250,29250,1
|
|
20250122,131700,127819100,29250,29250,29250,29250,1
|
|
20250122,131600,127789850,29250,29250,29250,29250,1
|
|
20250122,131500,127760600,29250,29250,29250,29250,0
|
|
20250122,131400,127760600,29250,29250,29250,29250,1
|
|
20250122,131300,127731350,29250,29250,29250,29250,2
|
|
20250122,131200,127672850,29250,29250,29250,29250,1
|
|
20250122,131100,127643600,29250,29250,29250,29250,1
|
|
20250122,131000,127614350,29300,29300,29300,29300,4
|
|
20250122,130900,127497150,29300,29300,29300,29300,26
|
|
20250122,130800,126735350,29250,29250,29300,29250,62
|
|
20250122,130700,124921350,29300,29300,29300,29250,3
|
|
20250122,130600,124833500,29250,29250,29250,29250,1
|
|
20250122,130500,124804250,29250,29250,29250,29250,0
|
|
20250122,130400,124804250,29250,29250,29250,29250,1
|
|
20250122,130300,124775000,29250,29250,29250,29250,1
|
|
20250122,130200,124745750,29250,29250,29250,29250,1
|
|
20250122,130100,124716500,29250,29250,29250,29250,1
|
|
20250122,130000,124687250,29250,29250,29250,29250,0
|
|
20250122,125900,124687250,29250,29250,29250,29250,1
|
|
20250122,125800,124658000,29250,29250,29250,29250,0
|
|
20250122,125700,124658000,29250,29250,29250,29250,0
|
|
20250122,125600,124658000,29250,29250,29250,29250,41
|
|
20250122,125500,123458750,29200,29300,29300,29200,365
|
|
20250122,125400,112786800,29300,29300,29300,29300,1
|
|
20250122,125300,112757500,29300,29350,29350,29300,7
|
|
20250122,125200,112552100,29350,29300,29350,29300,26
|
|
20250122,125100,111790250,29300,29300,29300,29300,1
|
|
20250122,125000,111760950,29300,29300,29300,29300,1
|
|
20250122,124900,111731650,29300,29350,29350,29300,3
|
|
20250122,124800,111643650,29300,29300,29300,29300,1
|
|
20250122,124700,111614350,29350,29300,29350,29300,3
|
|
20250122,124600,111526350,29350,29300,29350,29300,11
|
|
20250122,124500,111203550,29300,29300,29300,29300,0
|
|
20250122,124400,111203550,29300,29300,29300,29300,1
|
|
20250122,124300,111174250,29300,29300,29300,29300,1
|
|
20250122,124200,111144950,29300,29300,29300,29300,1
|
|
20250122,124100,111115650,29300,29300,29300,29300,1
|
|
20250122,124000,111086350,29300,29300,29300,29300,0
|
|
20250122,123900,111086350,29300,29350,29350,29300,2
|
|
20250122,123800,111027700,29300,29300,29300,29300,1
|
|
20250122,123700,110998400,29300,29300,29300,29300,1
|
|
20250122,123600,110969100,29300,29300,29300,29300,1
|
|
20250122,123500,110939800,29300,29300,29300,29300,0
|
|
20250122,123400,110939800,29300,29300,29300,29300,1
|
|
20250122,123300,110910500,29300,29300,29300,29300,1
|
|
20250122,123200,110881200,29350,29350,29350,29350,0
|
|
20250122,123100,110881200,29350,29350,29350,29350,3
|
|
20250122,123000,110793150,29350,29350,29350,29350,0
|
|
20250122,122900,110793150,29350,29350,29350,29350,4
|
|
20250122,122800,110675750,29300,29250,29300,29250,158
|
|
20250122,122700,106046400,29250,29250,29250,29250,1
|
|
20250122,122600,106017150,29250,29250,29250,29250,0
|
|
20250122,122500,106017150,29250,29250,29250,29250,29
|
|
20250122,122400,105168900,29250,29300,29300,29250,2
|
|
20250122,122300,105110350,29300,29300,29300,29250,3
|
|
20250122,122200,105022500,29300,29250,29300,29250,2
|
|
20250122,122100,104963950,29250,29250,29250,29250,0
|
|
20250122,122000,104963950,29250,29250,29250,29250,1
|
|
20250122,121900,104934700,29250,29300,29300,29250,31
|
|
20250122,121800,104026450,29250,29250,29250,29250,1
|
|
20250122,121700,103997200,29250,29250,29250,29250,23
|
|
20250122,121600,103324450,29250,29250,29250,29250,0
|
|
20250122,121500,103324450,29250,29300,29300,29250,21
|
|
20250122,121400,102709200,29250,29250,29300,29250,196
|
|
20250122,121300,96974950,29250,29250,29250,29250,1
|
|
20250122,121200,96945700,29250,29250,29250,29250,1
|
|
20250122,121100,96916450,29250,29250,29250,29250,0
|
|
20250122,121000,96916450,29250,29250,29250,29250,2
|
|
20250122,120900,96857950,29250,29300,29300,29250,14
|
|
20250122,120800,96447950,29300,29300,29300,29300,218
|
|
20250122,120700,90060550,29300,29300,29300,29300,1
|
|
20250122,120600,90031250,29300,29300,29300,29300,0
|
|
20250122,120500,90031250,29300,29300,29300,29300,1
|
|
20250122,120400,90001950,29300,29300,29300,29300,1
|
|
20250122,120300,89972650,29300,29300,29300,29300,1
|
|
20250122,120200,89943350,29300,29300,29300,29300,1
|
|
20250122,120100,89914050,29300,29300,29300,29300,0
|
|
20250122,120000,89914050,29300,29300,29300,29300,1
|
|
20250122,115900,89884750,29300,29300,29300,29300,1
|
|
20250122,115800,89855450,29300,29300,29300,29300,1
|
|
20250122,115700,89826150,29300,29300,29300,29300,1
|
|
20250122,115600,89796850,29300,29300,29300,29300,0
|
|
20250122,115500,89796850,29300,29300,29300,29300,1
|
|
20250122,115400,89767550,29350,29300,29350,29300,4
|
|
20250122,115300,89650200,29300,29300,29300,29300,1
|
|
20250122,115200,89620900,29300,29300,29300,29300,1
|
|
20250122,115100,89591600,29300,29300,29300,29300,0
|
|
20250122,115000,89591600,29300,29300,29300,29300,51
|
|
20250122,114900,88097300,29300,29300,29300,29300,1
|
|
20250122,114800,88068000,29300,29300,29300,29300,1
|
|
20250122,114700,88038700,29300,29300,29300,29300,2
|
|
20250122,114600,87980100,29350,29350,29350,29350,1
|
|
20250122,114500,87950750,29300,29300,29300,29300,1
|
|
20250122,114400,87921450,29300,29300,29300,29300,1
|
|
20250122,114300,87892150,29300,29300,29300,29300,1
|
|
20250122,114200,87862850,29300,29350,29350,29300,3
|
|
20250122,114100,87774900,29300,29300,29300,29300,0
|
|
20250122,114000,87774900,29300,29300,29300,29300,1
|
|
20250122,113900,87745600,29300,29300,29300,29300,1
|
|
20250122,113800,87716300,29300,29300,29300,29300,7
|
|
20250122,113700,87511200,29300,29300,29300,29300,1
|
|
20250122,113600,87481900,29300,29300,29300,29300,0
|
|
20250122,113500,87481900,29300,29300,29300,29300,1
|
|
20250122,113400,87452600,29300,29300,29300,29300,1
|
|
20250122,113300,87423300,29300,29350,29350,29300,11
|
|
20250122,113200,87100750,29300,29300,29300,29300,1
|
|
20250122,113100,87071450,29300,29300,29300,29300,0
|
|
20250122,113000,87071450,29300,29300,29300,29300,1
|
|
20250122,112900,87042150,29300,29300,29300,29300,1
|
|
20250122,112800,87012850,29300,29300,29300,29300,1
|
|
20250122,112700,86983550,29300,29300,29300,29300,1
|
|
20250122,112600,86954250,29300,29300,29300,29300,0
|
|
20250122,112500,86954250,29300,29300,29300,29300,31
|
|
20250122,112400,86045950,29300,29300,29300,29300,1
|
|
20250122,112300,86016650,29300,29300,29300,29300,1
|
|
20250122,112200,85987350,29300,29300,29300,29300,1
|
|
20250122,112100,85958050,29300,29300,29300,29300,0
|
|
20250122,112000,85958050,29300,29400,29400,29300,161
|
|
20250122,111900,81230750,29350,29350,29350,29350,34
|
|
20250122,111800,80232850,29350,29350,29350,29350,1
|
|
20250122,111700,80203500,29350,29350,29350,29350,3
|
|
20250122,111600,80115450,29400,29400,29400,29400,18
|
|
20250122,111500,79586250,29350,29350,29350,29350,4
|
|
20250122,111400,79468850,29350,29350,29350,29350,5
|
|
20250122,111300,79322100,29350,29350,29350,29350,55
|
|
20250122,111200,77707850,29300,29300,29300,29300,1
|
|
20250122,111100,77678550,29300,29300,29300,29300,0
|
|
20250122,111000,77678550,29300,29300,29300,29300,1
|
|
20250122,110900,77649250,29300,29300,29300,29300,1
|
|
20250122,110800,77619950,29300,29300,29300,29300,1
|
|
20250122,110700,77590650,29300,29300,29300,29300,1
|
|
20250122,110600,77561350,29300,29350,29350,29300,70
|
|
20250122,110500,75509350,29350,29350,29350,29350,1
|
|
20250122,110400,75480000,29350,29350,29350,29350,3
|
|
20250122,110300,75391950,29350,29350,29350,29350,5
|
|
20250122,110200,75245200,29350,29350,29350,29350,3
|
|
20250122,110100,75157150,29350,29350,29350,29350,3
|
|
20250122,110000,75069100,29350,29350,29350,29350,14
|
|
20250122,105900,74658200,29350,29350,29350,29350,144
|
|
20250122,105800,70431800,29300,29300,29300,29300,1
|
|
20250122,105700,70402500,29300,29300,29300,29300,1
|
|
20250122,105600,70373200,29300,29300,29300,29300,0
|
|
20250122,105500,70373200,29300,29300,29300,29300,2
|
|
20250122,105400,70314600,29300,29300,29300,29300,1
|
|
20250122,105300,70285300,29350,29300,29350,29300,6
|
|
20250122,105200,70109250,29300,29300,29300,29300,1
|
|
20250122,105100,70079950,29300,29300,29300,29300,0
|
|
20250122,105000,70079950,29300,29300,29300,29300,1
|
|
20250122,104900,70050650,29300,29300,29300,29300,1
|
|
20250122,104800,70021350,29350,29300,29350,29300,9
|
|
20250122,104700,69757400,29300,29300,29300,29300,1
|
|
20250122,104600,69728100,29350,29350,29350,29350,2
|
|
20250122,104500,69669400,29300,29300,29300,29300,1
|
|
20250122,104400,69640100,29300,29300,29300,29300,1
|
|
20250122,104300,69610800,29300,29300,29300,29300,101
|
|
20250122,104200,66651500,29300,29300,29300,29300,1
|
|
20250122,104100,66622200,29300,29300,29300,29300,0
|
|
20250122,104000,66622200,29300,29300,29300,29300,104
|
|
20250122,103900,63575000,29300,29250,29300,29250,23
|
|
20250122,103800,62901150,29250,29300,29300,29250,369
|
|
20250122,103700,52090550,29300,29300,29300,29300,1
|
|
20250122,103600,52061250,29350,29350,29350,29350,2
|
|
20250122,103500,52002550,29300,29350,29350,29300,6
|
|
20250122,103400,51826500,29300,29300,29300,29300,1
|
|
20250122,103300,51797200,29300,29300,29350,29300,109
|
|
20250122,103200,48601000,29300,29300,29300,29300,1
|
|
20250122,103100,48571700,29300,29300,29300,29300,0
|
|
20250122,103000,48571700,29300,29300,29300,29300,1
|
|
20250122,102900,48542400,29300,29350,29350,29300,6
|
|
20250122,102800,48366350,29300,29300,29300,29300,1
|
|
20250122,102700,48337050,29300,29300,29300,29300,1
|
|
20250122,102600,48307750,29300,29300,29300,29300,0
|
|
20250122,102500,48307750,29300,29300,29300,29300,2
|
|
20250122,102400,48249150,29300,29350,29350,29300,2
|
|
20250122,102300,48190500,29300,29300,29300,29300,1
|
|
20250122,102200,48161200,29300,29300,29300,29300,54
|
|
20250122,102100,46579000,29300,29300,29300,29300,0
|
|
20250122,102000,46579000,29300,29300,29300,29300,1
|
|
20250122,101900,46549700,29300,29300,29300,29300,1
|
|
20250122,101800,46520400,29300,29300,29300,29300,1
|
|
20250122,101700,46491100,29300,29300,29300,29300,1
|
|
20250122,101600,46461800,29300,29300,29300,29300,0
|
|
20250122,101500,46461800,29300,29300,29300,29300,1
|
|
20250122,101400,46432500,29300,29350,29350,29300,8
|
|
20250122,101300,46197850,29350,29300,29350,29300,8
|
|
20250122,101200,45963100,29300,29300,29300,29300,2
|
|
20250122,101100,45904500,29300,29300,29300,29300,14
|
|
20250122,101000,45494300,29250,29300,29300,29250,2
|
|
20250122,100900,45435750,29300,29300,29300,29300,1
|
|
20250122,100800,45406450,29300,29300,29300,29300,55
|
|
20250122,100700,43794950,29300,29300,29300,29300,0
|
|
20250122,100600,43794950,29300,29300,29300,29300,2
|
|
20250122,100500,43736350,29300,29300,29300,29300,0
|
|
20250122,100400,43736350,29300,29300,29300,29300,102
|
|
20250122,100300,40747750,29300,29300,29300,29300,100
|
|
20250122,100200,37817750,29250,29250,29250,29250,0
|
|
20250122,100100,37817750,29250,29250,29250,29250,5
|
|
20250122,100000,37671500,29300,29300,29300,29300,1
|
|
20250122,095900,37642200,29250,29250,29250,29250,0
|
|
20250122,095800,37642200,29250,29250,29250,29250,0
|
|
20250122,095700,37642200,29250,29250,29250,29250,0
|
|
20250122,095600,37642200,29250,29250,29250,29250,0
|
|
20250122,095500,37642200,29250,29250,29250,29250,1
|
|
20250122,095400,37612950,29300,29300,29300,29300,3
|
|
20250122,095300,37525050,29250,29300,29300,29250,137
|
|
20250122,095200,33513500,29350,29350,29350,29350,0
|
|
20250122,095100,33513500,29350,29350,29350,29350,8
|
|
20250122,095000,33278700,29300,29350,29350,29300,15
|
|
20250122,094900,32838700,29350,29350,29350,29350,6
|
|
20250122,094800,32662600,29300,29300,29300,29300,0
|
|
20250122,094700,32662600,29300,29350,29350,29300,5
|
|
20250122,094600,32515950,29300,29300,29300,29300,97
|
|
20250122,094500,29673850,29300,29300,29300,29300,3
|
|
20250122,094400,29585950,29350,29350,29350,29350,0
|
|
20250122,094300,29585950,29350,29350,29350,29250,12
|
|
20250122,094200,29233850,29250,29250,29250,29250,7
|
|
20250122,094100,29029100,29250,29250,29250,29250,0
|
|
20250122,094000,29029100,29250,29250,29250,29250,2
|
|
20250122,093900,28970600,29300,29250,29300,29250,20
|
|
20250122,093800,28385100,29250,29250,29350,29250,117
|
|
20250122,093700,24957850,29350,29300,29350,29250,90
|
|
20250122,093600,22321400,29300,29350,29350,29300,244
|
|
20250122,093500,15164350,29350,29350,29350,29350,0
|
|
20250122,093400,15164350,29350,29350,29350,29350,0
|
|
20250122,093300,15164350,29350,29400,29400,29350,12
|
|
20250122,093200,14811650,29350,29400,29400,29350,96
|
|
20250122,093100,11992550,29350,29350,29350,29350,0
|
|
20250122,093000,11992550,29350,29400,29400,29350,58
|
|
20250122,092900,10289850,29400,29400,29400,29400,0
|
|
20250122,092800,10289850,29400,29400,29400,29400,2
|
|
20250122,092700,10231050,29400,29400,29400,29400,38
|
|
20250122,092600,9113850,29400,29400,29400,29400,10
|
|
20250122,092500,8819850,29450,29450,29450,29450,1
|
|
20250122,092400,8790400,29450,29450,29450,29450,0
|
|
20250122,092300,8790400,29450,29450,29450,29450,0
|
|
20250122,092200,8790400,29450,29450,29450,29450,0
|
|
20250122,092100,8790400,29450,29450,29450,29450,0
|
|
20250122,092000,8790400,29450,29450,29450,29450,5
|
|
20250122,091900,8643150,29450,29450,29450,29450,3
|
|
20250122,091800,8554800,29450,29450,29450,29450,9
|
|
20250122,091700,8289750,29450,29450,29450,29450,0
|
|
20250122,091600,8289750,29450,29450,29450,29450,10
|
|
20250122,091500,7995250,29400,29400,29400,29400,1
|
|
20250122,091400,7965850,29400,29400,29400,29400,2
|
|
20250122,091300,7907050,29400,29400,29400,29400,0
|
|
20250122,091200,7907050,29400,29400,29400,29400,0
|
|
20250122,091100,7907050,29400,29450,29450,29400,22
|
|
20250122,091000,7260000,29400,29400,29400,29400,0
|
|
20250122,090900,7260000,29400,29400,29400,29400,2
|
|
20250122,090800,7201200,29650,29400,29650,29350,146
|
|
20250122,090700,2907600,29650,29450,29650,29400,44
|
|
20250122,090600,1605650,29650,29650,29650,29650,1
|
|
20250122,090500,1576000,29400,29400,29400,29400,0
|
|
20250122,090400,1576000,29400,29400,29400,29400,2
|
|
20250122,090300,1517200,29500,29600,29600,29500,7
|
|
20250122,090200,1310200,29700,29700,29700,29700,0
|
|
20250122,090100,1310200,29700,29700,29700,29700,0
|
|
20250122,090000,1310200,29700,29900,29900,29700,44
|