728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,210500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,210400,2008544650,20850,20850,20850,20850,0
|
|
20250109,210300,2008544650,20850,20850,20850,20850,0
|
|
20250109,210200,2008544650,20850,20850,20850,20850,0
|
|
20250109,210100,2008544650,20850,20850,20850,20850,0
|
|
20250109,210000,2008544650,20850,20850,20850,20850,0
|
|
20250109,205900,2008544650,20850,20850,20850,20850,0
|
|
20250109,205800,2008544650,20850,20850,20850,20850,0
|
|
20250109,205700,2008544650,20850,20850,20850,20850,0
|
|
20250109,205600,2008544650,20850,20850,20850,20850,0
|
|
20250109,205500,2008544650,20850,20850,20850,20850,0
|
|
20250109,205400,2008544650,20850,20850,20850,20850,0
|
|
20250109,205300,2008544650,20850,20850,20850,20850,0
|
|
20250109,205200,2008544650,20850,20850,20850,20850,0
|
|
20250109,205100,2008544650,20850,20850,20850,20850,0
|
|
20250109,205000,2008544650,20850,20850,20850,20850,0
|
|
20250109,204900,2008544650,20850,20850,20850,20850,0
|
|
20250109,204800,2008544650,20850,20850,20850,20850,0
|
|
20250109,204700,2008544650,20850,20850,20850,20850,0
|
|
20250109,204600,2008544650,20850,20850,20850,20850,0
|
|
20250109,204500,2008544650,20850,20850,20850,20850,0
|
|
20250109,204400,2008544650,20850,20850,20850,20850,0
|
|
20250109,204300,2008544650,20850,20850,20850,20850,0
|
|
20250109,204200,2008544650,20850,20850,20850,20850,0
|
|
20250109,204100,2008544650,20850,20850,20850,20850,0
|
|
20250109,204000,2008544650,20850,20850,20850,20850,0
|
|
20250109,203900,2008544650,20850,20850,20850,20850,0
|
|
20250109,203800,2008544650,20850,20850,20850,20850,0
|
|
20250109,203700,2008544650,20850,20850,20850,20850,0
|
|
20250109,203600,2008544650,20850,20850,20850,20850,0
|
|
20250109,203500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,203400,2008544650,20850,20850,20850,20850,0
|
|
20250109,203300,2008544650,20850,20850,20850,20850,0
|
|
20250109,203200,2008544650,20850,20850,20850,20850,0
|
|
20250109,203100,2008544650,20850,20850,20850,20850,0
|
|
20250109,203000,2008544650,20850,20850,20850,20850,0
|
|
20250109,202900,2008544650,20850,20850,20850,20850,0
|
|
20250109,202800,2008544650,20850,20850,20850,20850,0
|
|
20250109,202700,2008544650,20850,20850,20850,20850,0
|
|
20250109,202600,2008544650,20850,20850,20850,20850,0
|
|
20250109,202500,2008544650,20850,20850,20850,20850,0
|
|
20250109,202400,2008544650,20850,20850,20850,20850,0
|
|
20250109,202300,2008544650,20850,20850,20850,20850,0
|
|
20250109,202200,2008544650,20850,20850,20850,20850,0
|
|
20250109,202100,2008544650,20850,20850,20850,20850,0
|
|
20250109,202000,2008544650,20850,20850,20850,20850,0
|
|
20250109,201900,2008544650,20850,20850,20850,20850,0
|
|
20250109,201800,2008544650,20850,20850,20850,20850,0
|
|
20250109,201700,2008544650,20850,20850,20850,20850,0
|
|
20250109,201600,2008544650,20850,20850,20850,20850,0
|
|
20250109,201500,2008544650,20850,20850,20850,20850,0
|
|
20250109,201400,2008544650,20850,20850,20850,20850,0
|
|
20250109,201300,2008544650,20850,20850,20850,20850,0
|
|
20250109,201200,2008544650,20850,20850,20850,20850,0
|
|
20250109,201100,2008544650,20850,20850,20850,20850,0
|
|
20250109,201000,2008544650,20850,20850,20850,20850,0
|
|
20250109,200900,2008544650,20850,20850,20850,20850,0
|
|
20250109,200800,2008544650,20850,20850,20850,20850,0
|
|
20250109,200700,2008544650,20850,20850,20850,20850,0
|
|
20250109,200600,2008544650,20850,20850,20850,20850,0
|
|
20250109,200500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,200400,2008544650,20850,20850,20850,20850,0
|
|
20250109,200300,2008544650,20850,20850,20850,20850,0
|
|
20250109,200200,2008544650,20850,20850,20850,20850,0
|
|
20250109,200100,2008544650,20850,20850,20850,20850,0
|
|
20250109,200000,2008544650,20850,20850,20850,20850,0
|
|
20250109,195900,2008544650,20850,20850,20850,20850,0
|
|
20250109,195800,2008544650,20850,20850,20850,20850,0
|
|
20250109,195700,2008544650,20850,20850,20850,20850,0
|
|
20250109,195600,2008544650,20850,20850,20850,20850,0
|
|
20250109,195500,2008544650,20850,20850,20850,20850,0
|
|
20250109,195400,2008544650,20850,20850,20850,20850,0
|
|
20250109,195300,2008544650,20850,20850,20850,20850,0
|
|
20250109,195200,2008544650,20850,20850,20850,20850,0
|
|
20250109,195100,2008544650,20850,20850,20850,20850,0
|
|
20250109,195000,2008544650,20850,20850,20850,20850,0
|
|
20250109,194900,2008544650,20850,20850,20850,20850,0
|
|
20250109,194800,2008544650,20850,20850,20850,20850,0
|
|
20250109,194700,2008544650,20850,20850,20850,20850,0
|
|
20250109,194600,2008544650,20850,20850,20850,20850,0
|
|
20250109,194500,2008544650,20850,20850,20850,20850,0
|
|
20250109,194400,2008544650,20850,20850,20850,20850,0
|
|
20250109,194300,2008544650,20850,20850,20850,20850,0
|
|
20250109,194200,2008544650,20850,20850,20850,20850,0
|
|
20250109,194100,2008544650,20850,20850,20850,20850,0
|
|
20250109,194000,2008544650,20850,20850,20850,20850,0
|
|
20250109,193900,2008544650,20850,20850,20850,20850,0
|
|
20250109,193800,2008544650,20850,20850,20850,20850,0
|
|
20250109,193700,2008544650,20850,20850,20850,20850,0
|
|
20250109,193600,2008544650,20850,20850,20850,20850,0
|
|
20250109,193500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,193400,2008544650,20850,20850,20850,20850,0
|
|
20250109,193300,2008544650,20850,20850,20850,20850,0
|
|
20250109,193200,2008544650,20850,20850,20850,20850,0
|
|
20250109,193100,2008544650,20850,20850,20850,20850,0
|
|
20250109,193000,2008544650,20850,20850,20850,20850,0
|
|
20250109,192900,2008544650,20850,20850,20850,20850,0
|
|
20250109,192800,2008544650,20850,20850,20850,20850,0
|
|
20250109,192700,2008544650,20850,20850,20850,20850,0
|
|
20250109,192600,2008544650,20850,20850,20850,20850,0
|
|
20250109,192500,2008544650,20850,20850,20850,20850,0
|
|
20250109,192400,2008544650,20850,20850,20850,20850,0
|
|
20250109,192300,2008544650,20850,20850,20850,20850,0
|
|
20250109,192200,2008544650,20850,20850,20850,20850,0
|
|
20250109,192100,2008544650,20850,20850,20850,20850,0
|
|
20250109,192000,2008544650,20850,20850,20850,20850,0
|
|
20250109,191900,2008544650,20850,20850,20850,20850,0
|
|
20250109,191800,2008544650,20850,20850,20850,20850,0
|
|
20250109,191700,2008544650,20850,20850,20850,20850,0
|
|
20250109,191600,2008544650,20850,20850,20850,20850,0
|
|
20250109,191500,2008544650,20850,20850,20850,20850,0
|
|
20250109,191400,2008544650,20850,20850,20850,20850,0
|
|
20250109,191300,2008544650,20850,20850,20850,20850,0
|
|
20250109,191200,2008544650,20850,20850,20850,20850,0
|
|
20250109,191100,2008544650,20850,20850,20850,20850,0
|
|
20250109,191000,2008544650,20850,20850,20850,20850,0
|
|
20250109,190900,2008544650,20850,20850,20850,20850,0
|
|
20250109,190800,2008544650,20850,20850,20850,20850,0
|
|
20250109,190700,2008544650,20850,20850,20850,20850,0
|
|
20250109,190600,2008544650,20850,20850,20850,20850,0
|
|
20250109,190500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,190400,2008544650,20850,20850,20850,20850,0
|
|
20250109,190300,2008544650,20850,20850,20850,20850,0
|
|
20250109,190200,2008544650,20850,20850,20850,20850,0
|
|
20250109,190100,2008544650,20850,20850,20850,20850,0
|
|
20250109,190000,2008544650,20850,20850,20850,20850,0
|
|
20250109,185900,2008544650,20850,20850,20850,20850,0
|
|
20250109,185800,2008544650,20850,20850,20850,20850,0
|
|
20250109,185700,2008544650,20850,20850,20850,20850,0
|
|
20250109,185600,2008544650,20850,20850,20850,20850,0
|
|
20250109,185500,2008544650,20850,20850,20850,20850,0
|
|
20250109,185400,2008544650,20850,20850,20850,20850,0
|
|
20250109,185300,2008544650,20850,20850,20850,20850,0
|
|
20250109,185200,2008544650,20850,20850,20850,20850,0
|
|
20250109,185100,2008544650,20850,20850,20850,20850,0
|
|
20250109,185000,2008544650,20850,20850,20850,20850,0
|
|
20250109,184900,2008544650,20850,20850,20850,20850,0
|
|
20250109,184800,2008544650,20850,20850,20850,20850,0
|
|
20250109,184700,2008544650,20850,20850,20850,20850,0
|
|
20250109,184600,2008544650,20850,20850,20850,20850,0
|
|
20250109,184500,2008544650,20850,20850,20850,20850,0
|
|
20250109,184400,2008544650,20850,20850,20850,20850,0
|
|
20250109,184300,2008544650,20850,20850,20850,20850,0
|
|
20250109,184200,2008544650,20850,20850,20850,20850,0
|
|
20250109,184100,2008544650,20850,20850,20850,20850,0
|
|
20250109,184000,2008544650,20850,20850,20850,20850,0
|
|
20250109,183900,2008544650,20850,20850,20850,20850,0
|
|
20250109,183800,2008544650,20850,20850,20850,20850,0
|
|
20250109,183700,2008544650,20850,20850,20850,20850,0
|
|
20250109,183600,2008544650,20850,20850,20850,20850,0
|
|
20250109,183500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,183400,2008544650,20850,20850,20850,20850,0
|
|
20250109,183300,2008544650,20850,20850,20850,20850,0
|
|
20250109,183200,2008544650,20850,20850,20850,20850,0
|
|
20250109,183100,2008544650,20850,20850,20850,20850,0
|
|
20250109,183000,2008544650,20850,20850,20850,20850,0
|
|
20250109,182900,2008544650,20850,20850,20850,20850,0
|
|
20250109,182800,2008544650,20850,20850,20850,20850,0
|
|
20250109,182700,2008544650,20850,20850,20850,20850,0
|
|
20250109,182600,2008544650,20850,20850,20850,20850,0
|
|
20250109,182500,2008544650,20850,20850,20850,20850,0
|
|
20250109,182400,2008544650,20850,20850,20850,20850,0
|
|
20250109,182300,2008544650,20850,20850,20850,20850,0
|
|
20250109,182200,2008544650,20850,20850,20850,20850,0
|
|
20250109,182100,2008544650,20850,20850,20850,20850,0
|
|
20250109,182000,2008544650,20850,20850,20850,20850,0
|
|
20250109,181900,2008544650,20850,20850,20850,20850,0
|
|
20250109,181800,2008544650,20850,20850,20850,20850,0
|
|
20250109,181700,2008544650,20850,20850,20850,20850,0
|
|
20250109,181600,2008544650,20850,20850,20850,20850,0
|
|
20250109,181500,2008544650,20850,20850,20850,20850,0
|
|
20250109,181400,2008544650,20850,20850,20850,20850,0
|
|
20250109,181300,2008544650,20850,20850,20850,20850,0
|
|
20250109,181200,2008544650,20850,20850,20850,20850,0
|
|
20250109,181100,2008544650,20850,20850,20850,20850,0
|
|
20250109,181000,2008544650,20850,20850,20850,20850,0
|
|
20250109,180900,2008544650,20850,20850,20850,20850,0
|
|
20250109,180800,2008544650,20850,20850,20850,20850,0
|
|
20250109,180700,2008544650,20850,20850,20850,20850,0
|
|
20250109,180600,2008544650,20850,20850,20850,20850,0
|
|
20250109,180500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,180400,2008544650,20850,20850,20850,20850,0
|
|
20250109,180300,2008544650,20850,20850,20850,20850,0
|
|
20250109,180200,2008544650,20850,20850,20850,20850,0
|
|
20250109,180100,2008544650,20850,20850,20850,20850,0
|
|
20250109,180000,2008544650,20850,20850,20850,20850,0
|
|
20250109,175900,2008544650,20850,20850,20850,20850,0
|
|
20250109,175800,2008544650,20850,20850,20850,20850,0
|
|
20250109,175700,2008544650,20850,20850,20850,20850,0
|
|
20250109,175600,2008544650,20850,20850,20850,20850,0
|
|
20250109,175500,2008544650,20850,20850,20850,20850,0
|
|
20250109,175400,2008544650,20850,20850,20850,20850,0
|
|
20250109,175300,2008544650,20850,20850,20850,20850,0
|
|
20250109,175200,2008544650,20850,20850,20850,20850,0
|
|
20250109,175100,2008544650,20850,20850,20850,20850,0
|
|
20250109,175000,2008544650,20850,20850,20850,20850,0
|
|
20250109,174900,2008544650,20850,20850,20850,20850,0
|
|
20250109,174800,2008544650,20850,20850,20850,20850,0
|
|
20250109,174700,2008544650,20850,20850,20850,20850,0
|
|
20250109,174600,2008544650,20850,20850,20850,20850,0
|
|
20250109,174500,2008544650,20850,20850,20850,20850,0
|
|
20250109,174400,2008544650,20850,20850,20850,20850,0
|
|
20250109,174300,2008544650,20850,20850,20850,20850,0
|
|
20250109,174200,2008544650,20850,20850,20850,20850,0
|
|
20250109,174100,2008544650,20850,20850,20850,20850,0
|
|
20250109,174000,2008544650,20850,20850,20850,20850,0
|
|
20250109,173900,2008544650,20850,20850,20850,20850,0
|
|
20250109,173800,2008544650,20850,20850,20850,20850,0
|
|
20250109,173700,2008544650,20850,20850,20850,20850,0
|
|
20250109,173600,2008544650,20850,20850,20850,20850,0
|
|
20250109,173500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,173400,2008544650,20850,20850,20850,20850,0
|
|
20250109,173300,2008544650,20850,20850,20850,20850,0
|
|
20250109,173200,2008544650,20850,20850,20850,20850,0
|
|
20250109,173100,2008544650,20850,20850,20850,20850,0
|
|
20250109,173000,2008544650,20850,20850,20850,20850,0
|
|
20250109,172900,2008544650,20850,20850,20850,20850,0
|
|
20250109,172800,2008544650,20850,20850,20850,20850,0
|
|
20250109,172700,2008544650,20850,20850,20850,20850,0
|
|
20250109,172600,2008544650,20850,20850,20850,20850,0
|
|
20250109,172500,2008544650,20850,20850,20850,20850,0
|
|
20250109,172400,2008544650,20850,20850,20850,20850,0
|
|
20250109,172300,2008544650,20850,20850,20850,20850,0
|
|
20250109,172200,2008544650,20850,20850,20850,20850,0
|
|
20250109,172100,2008544650,20850,20850,20850,20850,0
|
|
20250109,172000,2008544650,20850,20850,20850,20850,0
|
|
20250109,171900,2008544650,20850,20850,20850,20850,0
|
|
20250109,171800,2008544650,20850,20850,20850,20850,0
|
|
20250109,171700,2008544650,20850,20850,20850,20850,0
|
|
20250109,171600,2008544650,20850,20850,20850,20850,0
|
|
20250109,171500,2008544650,20850,20850,20850,20850,0
|
|
20250109,171400,2008544650,20850,20850,20850,20850,0
|
|
20250109,171300,2008544650,20850,20850,20850,20850,0
|
|
20250109,171200,2008544650,20850,20850,20850,20850,0
|
|
20250109,171100,2008544650,20850,20850,20850,20850,0
|
|
20250109,171000,2008544650,20850,20850,20850,20850,0
|
|
20250109,170900,2008544650,20850,20850,20850,20850,0
|
|
20250109,170800,2008544650,20850,20850,20850,20850,0
|
|
20250109,170700,2008544650,20850,20850,20850,20850,0
|
|
20250109,170600,2008544650,20850,20850,20850,20850,0
|
|
20250109,170500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,170400,2008544650,20850,20850,20850,20850,0
|
|
20250109,170300,2008544650,20850,20850,20850,20850,0
|
|
20250109,170200,2008544650,20850,20850,20850,20850,0
|
|
20250109,170100,2008544650,20850,20850,20850,20850,0
|
|
20250109,170000,2008544650,20850,20850,20850,20850,0
|
|
20250109,165900,2008544650,20850,20850,20850,20850,0
|
|
20250109,165800,2008544650,20850,20850,20850,20850,0
|
|
20250109,165700,2008544650,20850,20850,20850,20850,0
|
|
20250109,165600,2008544650,20850,20850,20850,20850,0
|
|
20250109,165500,2008544650,20850,20850,20850,20850,0
|
|
20250109,165400,2008544650,20850,20850,20850,20850,0
|
|
20250109,165300,2008544650,20850,20850,20850,20850,0
|
|
20250109,165200,2008544650,20850,20850,20850,20850,0
|
|
20250109,165100,2008544650,20850,20850,20850,20850,0
|
|
20250109,165000,2008544650,20850,20850,20850,20850,0
|
|
20250109,164900,2008544650,20850,20850,20850,20850,0
|
|
20250109,164800,2008544650,20850,20850,20850,20850,0
|
|
20250109,164700,2008544650,20850,20850,20850,20850,0
|
|
20250109,164600,2008544650,20850,20850,20850,20850,0
|
|
20250109,164500,2008544650,20850,20850,20850,20850,0
|
|
20250109,164400,2008544650,20850,20850,20850,20850,0
|
|
20250109,164300,2008544650,20850,20850,20850,20850,0
|
|
20250109,164200,2008544650,20850,20850,20850,20850,0
|
|
20250109,164100,2008544650,20850,20850,20850,20850,0
|
|
20250109,164000,2008544650,20850,20850,20850,20850,0
|
|
20250109,163900,2008544650,20850,20850,20850,20850,0
|
|
20250109,163800,2008544650,20850,20850,20850,20850,0
|
|
20250109,163700,2008544650,20850,20850,20850,20850,0
|
|
20250109,163600,2008544650,20850,20850,20850,20850,0
|
|
20250109,163500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,163400,2008544650,20850,20850,20850,20850,0
|
|
20250109,163300,2008544650,20850,20850,20850,20850,0
|
|
20250109,163200,2008544650,20850,20850,20850,20850,0
|
|
20250109,163100,2008544650,20850,20850,20850,20850,0
|
|
20250109,163000,2008544650,20850,20850,20850,20850,0
|
|
20250109,162900,2008544650,20850,20850,20850,20850,0
|
|
20250109,162800,2008544650,20850,20850,20850,20850,0
|
|
20250109,162700,2008544650,20850,20850,20850,20850,0
|
|
20250109,162600,2008544650,20850,20850,20850,20850,0
|
|
20250109,162500,2008544650,20850,20850,20850,20850,0
|
|
20250109,162400,2008544650,20850,20850,20850,20850,0
|
|
20250109,162300,2008544650,20850,20850,20850,20850,0
|
|
20250109,162200,2008544650,20850,20850,20850,20850,0
|
|
20250109,162100,2008544650,20850,20850,20850,20850,0
|
|
20250109,162000,2008544650,20850,20850,20850,20850,0
|
|
20250109,161900,2008544650,20850,20850,20850,20850,0
|
|
20250109,161800,2008544650,20850,20850,20850,20850,0
|
|
20250109,161700,2008544650,20850,20850,20850,20850,0
|
|
20250109,161600,2008544650,20850,20850,20850,20850,0
|
|
20250109,161500,2008544650,20850,20850,20850,20850,0
|
|
20250109,161400,2008544650,20850,20850,20850,20850,0
|
|
20250109,161300,2008544650,20850,20850,20850,20850,0
|
|
20250109,161200,2008544650,20850,20850,20850,20850,0
|
|
20250109,161100,2008544650,20850,20850,20850,20850,0
|
|
20250109,161000,2008544650,20850,20850,20850,20850,0
|
|
20250109,160900,2008544650,20850,20850,20850,20850,0
|
|
20250109,160800,2008544650,20850,20850,20850,20850,0
|
|
20250109,160700,2008544650,20850,20850,20850,20850,0
|
|
20250109,160600,2008544650,20850,20850,20850,20850,0
|
|
20250109,160500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,160400,2008544650,20850,20850,20850,20850,0
|
|
20250109,160300,2008544650,20850,20850,20850,20850,0
|
|
20250109,160200,2008544650,20850,20850,20850,20850,0
|
|
20250109,160100,2008544650,20850,20850,20850,20850,0
|
|
20250109,160000,2008544650,20850,20850,20850,20850,0
|
|
20250109,155900,2008544650,20850,20850,20850,20850,0
|
|
20250109,155800,2008544650,20850,20850,20850,20850,0
|
|
20250109,155700,2008544650,20850,20850,20850,20850,0
|
|
20250109,155600,2008544650,20850,20850,20850,20850,0
|
|
20250109,155500,2008544650,20850,20850,20850,20850,0
|
|
20250109,155400,2008544650,20850,20850,20850,20850,0
|
|
20250109,155300,2008544650,20850,20850,20850,20850,0
|
|
20250109,155200,2008544650,20850,20850,20850,20850,0
|
|
20250109,155100,2008544650,20850,20850,20850,20850,0
|
|
20250109,155000,2008544650,20850,20850,20850,20850,0
|
|
20250109,154900,2008544650,20850,20850,20850,20850,0
|
|
20250109,154800,2008544650,20850,20850,20850,20850,0
|
|
20250109,154700,2008544650,20850,20850,20850,20850,0
|
|
20250109,154600,2008544650,20850,20850,20850,20850,0
|
|
20250109,154500,2008544650,20850,20850,20850,20850,0
|
|
20250109,154400,2008544650,20850,20850,20850,20850,0
|
|
20250109,154300,2008544650,20850,20850,20850,20850,0
|
|
20250109,154200,2008544650,20850,20850,20850,20850,0
|
|
20250109,154100,2008544650,20850,20850,20850,20850,0
|
|
20250109,154000,2008544650,20850,20850,20850,20850,0
|
|
20250109,153900,2008544650,20850,20850,20850,20850,0
|
|
20250109,153800,2008544650,20850,20850,20850,20850,0
|
|
20250109,153700,2008544650,20850,20850,20850,20850,0
|
|
20250109,153600,2008544650,20850,20850,20850,20850,0
|
|
20250109,153500,2008544650,20850,20850,20850,20850,2911
|
|
20250109,153400,2008544650,20850,20850,20850,20850,0
|
|
20250109,153300,2008544650,20850,20850,20850,20850,0
|
|
20250109,153200,2008544650,20850,20850,20850,20850,0
|
|
20250109,153100,2008544650,20850,20850,20850,20850,0
|
|
20250109,153000,2008544650,20850,20850,20850,20850,2911
|
|
20250109,152900,1947850300,20750,20750,20750,20750,0
|
|
20250109,152800,1947850300,20750,20750,20750,20750,0
|
|
20250109,152700,1947850300,20750,20750,20750,20750,0
|
|
20250109,152600,1947850300,20750,20750,20750,20750,0
|
|
20250109,152500,1947850300,20750,20750,20750,20750,0
|
|
20250109,152400,1947850300,20750,20750,20750,20750,0
|
|
20250109,152300,1947850300,20750,20750,20750,20750,0
|
|
20250109,152200,1947850300,20750,20750,20750,20750,0
|
|
20250109,152100,1947850300,20750,20750,20750,20750,0
|
|
20250109,152000,1947850300,20750,20750,20750,20750,0
|
|
20250109,151900,1947850300,20750,20700,20750,20650,75
|
|
20250109,151800,1946300750,20750,20750,20750,20750,50
|
|
20250109,151700,1945263250,20750,20750,20750,20700,32
|
|
20250109,151600,1944600750,20650,20750,20750,20650,32
|
|
20250109,151500,1943939650,20750,20650,20750,20650,64
|
|
20250109,151400,1942617650,20700,20700,20700,20700,10
|
|
20250109,151300,1942410650,20750,20750,20750,20750,0
|
|
20250109,151200,1942410650,20750,20750,20750,20750,1
|
|
20250109,151100,1942389900,20700,20700,20700,20700,8
|
|
20250109,151000,1942224300,20700,20700,20700,20700,501
|
|
20250109,150900,1931853600,20700,20700,20700,20700,1
|
|
20250109,150800,1931832900,20700,20750,20750,20700,810
|
|
20250109,150700,1915064950,20750,20750,20750,20750,121
|
|
20250109,150600,1912554200,20700,20700,20700,20700,2
|
|
20250109,150500,1912512800,20800,20750,20800,20750,35
|
|
20250109,150400,1911786450,20700,20700,20700,20700,0
|
|
20250109,150300,1911786450,20700,20750,20750,20700,46
|
|
20250109,150200,1910832050,20800,20800,20800,20800,0
|
|
20250109,150100,1910832050,20800,20800,20800,20800,1
|
|
20250109,150000,1910811250,20800,20800,20800,20800,3
|
|
20250109,145900,1910748850,20750,20750,20750,20750,2
|
|
20250109,145800,1910707350,20800,20800,20800,20800,62
|
|
20250109,145700,1909417750,20800,20750,20800,20750,159
|
|
20250109,145600,1906118450,20850,20850,20850,20850,0
|
|
20250109,145500,1906118450,20850,20850,20850,20850,0
|
|
20250109,145400,1906118450,20850,20850,20850,20850,0
|
|
20250109,145300,1906118450,20850,20750,20850,20750,1000
|
|
20250109,145200,1885327250,20750,20750,20750,20750,0
|
|
20250109,145100,1885327250,20750,20750,20750,20750,0
|
|
20250109,145000,1885327250,20750,20750,20750,20750,0
|
|
20250109,144900,1885327250,20750,20750,20750,20750,6
|
|
20250109,144800,1885202750,20750,20750,20750,20750,0
|
|
20250109,144700,1885202750,20750,20750,20750,20750,0
|
|
20250109,144600,1885202750,20750,20750,20750,20750,0
|
|
20250109,144500,1885202750,20750,20750,20750,20750,0
|
|
20250109,144400,1885202750,20750,20700,20750,20700,696
|
|
20250109,144300,1870789450,20700,20700,20700,20700,0
|
|
20250109,144200,1870789450,20700,20700,20700,20700,5
|
|
20250109,144100,1870685950,20700,20700,20700,20700,0
|
|
20250109,144000,1870685950,20700,20700,20700,20700,100
|
|
20250109,143900,1868615950,20700,20700,20700,20700,0
|
|
20250109,143800,1868615950,20700,20700,20700,20700,3
|
|
20250109,143700,1868553850,20700,20700,20700,20700,1
|
|
20250109,143600,1868533150,20700,20700,20700,20700,0
|
|
20250109,143500,1868533150,20700,20700,20700,20700,48
|
|
20250109,143400,1867539550,20700,20700,20700,20700,0
|
|
20250109,143300,1867539550,20700,20700,20700,20700,2
|
|
20250109,143200,1867498150,20600,20600,20600,20600,0
|
|
20250109,143100,1867498150,20600,20600,20600,20600,0
|
|
20250109,143000,1867498150,20600,20600,20600,20600,220
|
|
20250109,142900,1862966150,20700,20700,20700,20700,0
|
|
20250109,142800,1862966150,20700,20700,20700,20700,50
|
|
20250109,142700,1861931150,20700,20700,20700,20700,1
|
|
20250109,142600,1861910450,20600,20600,20600,20600,41
|
|
20250109,142500,1861065850,20650,20600,20650,20600,260
|
|
20250109,142400,1855708350,20600,20600,20600,20600,0
|
|
20250109,142300,1855708350,20600,20600,20600,20600,100
|
|
20250109,142200,1853648350,20600,20650,20650,20600,503
|
|
20250109,142100,1843286250,20650,20650,20650,20650,10
|
|
20250109,142000,1843079750,20650,20650,20650,20650,110
|
|
20250109,141900,1840808250,20650,20650,20650,20650,0
|
|
20250109,141800,1840808250,20650,20650,20650,20650,20
|
|
20250109,141700,1840395250,20600,20600,20600,20600,0
|
|
20250109,141600,1840395250,20600,20650,20650,20600,608
|
|
20250109,141500,1827845450,20650,20650,20650,20650,20
|
|
20250109,141400,1827432450,20650,20650,20650,20650,0
|
|
20250109,141300,1827432450,20650,20650,20650,20650,0
|
|
20250109,141200,1827432450,20650,20650,20650,20650,502
|
|
20250109,141100,1817066150,20650,20650,20650,20650,0
|
|
20250109,141000,1817066150,20650,20650,20650,20650,1001
|
|
20250109,140900,1796395500,20700,20700,20700,20700,509
|
|
20250109,140800,1785859200,20700,20700,20700,20700,0
|
|
20250109,140700,1785859200,20700,20700,20700,20700,20
|
|
20250109,140600,1785445200,20700,20700,20700,20700,57
|
|
20250109,140500,1784265300,20700,20700,20700,20700,200
|
|
20250109,140400,1780125300,20700,20700,20700,20700,510
|
|
20250109,140300,1769568300,20750,20750,20750,20750,115
|
|
20250109,140200,1767182050,20750,20750,20750,20750,0
|
|
20250109,140100,1767182050,20750,20750,20750,20750,0
|
|
20250109,140000,1767182050,20750,20750,20750,20750,16
|
|
20250109,135900,1766850050,20750,20750,20750,20750,21
|
|
20250109,135800,1766414300,20700,20700,20700,20700,68
|
|
20250109,135700,1765006700,20750,20750,20750,20750,1
|
|
20250109,135600,1764985950,20750,20750,20750,20750,16
|
|
20250109,135500,1764653950,20750,20750,20750,20750,0
|
|
20250109,135400,1764653950,20750,20750,20750,20750,11
|
|
20250109,135300,1764425700,20800,20800,20800,20800,0
|
|
20250109,135200,1764425700,20800,20800,20800,20800,1
|
|
20250109,135100,1764404900,20850,20850,20850,20850,0
|
|
20250109,135000,1764404900,20850,20850,20850,20850,0
|
|
20250109,134900,1764404900,20850,20750,20850,20750,10
|
|
20250109,134800,1764197300,20700,20700,20700,20700,0
|
|
20250109,134700,1764197300,20700,20700,20700,20700,70
|
|
20250109,134600,1762748300,20850,20850,20850,20850,1000
|
|
20250109,134500,1741898300,20850,20850,20850,20850,2
|
|
20250109,134400,1741856600,20850,20850,20850,20850,1
|
|
20250109,134300,1741835750,20850,20850,20850,20850,0
|
|
20250109,134200,1741835750,20850,20800,20850,20800,650
|
|
20250109,134100,1728286000,20800,20800,20800,20800,0
|
|
20250109,134000,1728286000,20800,20750,20800,20750,400
|
|
20250109,133900,1719972600,20700,20700,20700,20700,601
|
|
20250109,133800,1707531900,20750,20750,20750,20750,40
|
|
20250109,133700,1706701900,20750,20700,20750,20700,101
|
|
20250109,133600,1704606200,20800,20800,20800,20800,0
|
|
20250109,133500,1704606200,20800,20800,20800,20700,203
|
|
20250109,133400,1700403900,20700,20700,20700,20700,1
|
|
20250109,133300,1700383200,20800,20700,20800,20700,23
|
|
20250109,133200,1699904900,20800,20800,20800,20800,1
|
|
20250109,133100,1699884100,20700,20700,20700,20700,1
|
|
20250109,133000,1699863400,20800,20800,20800,20800,0
|
|
20250109,132900,1699863400,20800,20750,20800,20750,2
|
|
20250109,132800,1699821850,20750,20750,20750,20750,18
|
|
20250109,132700,1699448350,20750,20750,20750,20750,2
|
|
20250109,132600,1699406850,20850,20850,20850,20850,0
|
|
20250109,132500,1699406850,20850,20850,20850,20850,5
|
|
20250109,132400,1699302600,20850,20850,20850,20850,1
|
|
20250109,132300,1699281750,20750,20750,20750,20750,8
|
|
20250109,132200,1699115750,20850,20850,20850,20850,1
|
|
20250109,132100,1699094900,20750,20750,20750,20750,147
|
|
20250109,132000,1696044650,20850,20700,20850,20700,5
|
|
20250109,131900,1695941000,20850,20850,20850,20850,0
|
|
20250109,131800,1695941000,20850,20850,20850,20850,0
|
|
20250109,131700,1695941000,20850,20850,20850,20850,0
|
|
20250109,131600,1695941000,20850,20700,20850,20700,122
|
|
20250109,131500,1693415300,20700,20700,20700,20700,726
|
|
20250109,131400,1678387100,20750,20850,20850,20750,1294
|
|
20250109,131300,1651534600,20850,20850,20850,20850,0
|
|
20250109,131200,1651534600,20850,20850,20850,20850,120
|
|
20250109,131100,1649032600,20850,20850,20850,20850,0
|
|
20250109,131000,1649032600,20850,20800,20850,20800,2
|
|
20250109,130900,1648990950,20750,20750,20750,20750,0
|
|
20250109,130800,1648990950,20750,20750,20750,20750,0
|
|
20250109,130700,1648990950,20750,20800,20850,20750,40
|
|
20250109,130600,1648160200,20800,20750,20800,20750,11
|
|
20250109,130500,1647931450,20800,20800,20800,20800,209
|
|
20250109,130400,1643584250,20750,20750,20750,20750,15
|
|
20250109,130300,1643273000,20800,20800,20800,20800,0
|
|
20250109,130200,1643273000,20800,20800,20800,20800,0
|
|
20250109,130100,1643273000,20800,20800,20800,20800,28
|
|
20250109,130000,1642690600,20800,20750,20800,20750,13
|
|
20250109,125900,1642420700,20850,20850,20850,20850,0
|
|
20250109,125800,1642420700,20850,20850,20850,20850,0
|
|
20250109,125700,1642420700,20850,20850,20850,20850,0
|
|
20250109,125600,1642420700,20850,20850,20850,20850,0
|
|
20250109,125500,1642420700,20850,20850,20850,20850,1
|
|
20250109,125400,1642399850,20850,20750,20850,20750,17
|
|
20250109,125300,1642046550,20850,20850,20850,20850,0
|
|
20250109,125200,1642046550,20850,20850,20850,20850,0
|
|
20250109,125100,1642046550,20850,20850,20850,20850,0
|
|
20250109,125000,1642046550,20850,20850,20850,20850,48
|
|
20250109,124900,1641045750,20850,20850,20850,20850,0
|
|
20250109,124800,1641045750,20850,20850,20850,20850,0
|
|
20250109,124700,1641045750,20850,20850,20850,20850,1
|
|
20250109,124600,1641024900,20850,20850,20850,20850,8
|
|
20250109,124500,1640858100,20850,20800,20850,20800,7
|
|
20250109,124400,1640712450,20800,20800,20800,20800,0
|
|
20250109,124300,1640712450,20800,20800,20800,20800,410
|
|
20250109,124200,1632184450,20800,20800,20800,20800,1
|
|
20250109,124100,1632163650,20800,20800,20800,20800,61
|
|
20250109,124000,1630894850,20850,20850,20850,20850,150
|
|
20250109,123900,1627767350,20900,20900,20900,20900,0
|
|
20250109,123800,1627767350,20900,20900,20900,20900,476
|
|
20250109,123700,1617818950,20900,20900,20900,20900,58
|
|
20250109,123600,1616606750,20800,20800,20800,20800,1
|
|
20250109,123500,1616585950,20800,20800,20800,20800,0
|
|
20250109,123400,1616585950,20800,20800,20800,20800,0
|
|
20250109,123300,1616585950,20800,20900,20900,20800,99
|
|
20250109,123200,1614526550,20900,20900,20900,20900,0
|
|
20250109,123100,1614526550,20900,20900,20900,20900,0
|
|
20250109,123000,1614526550,20900,20900,20900,20900,13
|
|
20250109,122900,1614254850,20900,20900,20900,20900,0
|
|
20250109,122800,1614254850,20900,20900,20900,20900,0
|
|
20250109,122700,1614254850,20900,20900,20900,20900,1
|
|
20250109,122600,1614233950,20900,20900,20900,20900,0
|
|
20250109,122500,1614233950,20900,20900,20900,20900,2
|
|
20250109,122400,1614192150,20900,20900,20900,20900,60
|
|
20250109,122300,1612938150,20900,20900,20900,20900,3
|
|
20250109,122200,1612875450,20800,20800,20800,20800,0
|
|
20250109,122100,1612875450,20800,20800,20800,20800,0
|
|
20250109,122000,1612875450,20800,20800,20800,20800,0
|
|
20250109,121900,1612875450,20800,20800,20800,20800,2
|
|
20250109,121800,1612833850,20900,20900,20900,20900,50
|
|
20250109,121700,1611788850,20850,20850,20850,20850,0
|
|
20250109,121600,1611788850,20850,20850,20850,20850,2
|
|
20250109,121500,1611747150,20850,20850,20850,20850,0
|
|
20250109,121400,1611747150,20850,20850,20850,20850,0
|
|
20250109,121300,1611747150,20850,20850,20850,20850,55
|
|
20250109,121200,1610600400,20850,20850,20850,20850,1
|
|
20250109,121100,1610579550,20900,20900,20900,20900,97
|
|
20250109,121000,1608552250,20850,20800,20850,20800,2184
|
|
20250109,120900,1563116950,20800,20800,20800,20800,101
|
|
20250109,120800,1561016150,20850,20850,20850,20850,0
|
|
20250109,120700,1561016150,20850,20850,20850,20850,2
|
|
20250109,120600,1560974450,20850,20850,20850,20850,31
|
|
20250109,120500,1560328100,20950,20950,20950,20950,5
|
|
20250109,120400,1560223350,20950,20950,20950,20950,0
|
|
20250109,120300,1560223350,20950,20950,20950,20950,0
|
|
20250109,120200,1560223350,20950,20900,20950,20900,2000
|
|
20250109,120100,1518373350,20900,20800,20900,20800,5
|
|
20250109,120000,1518269000,20750,20800,20800,20750,649
|
|
20250109,115900,1504779800,20850,20850,20850,20850,0
|
|
20250109,115800,1504779800,20850,20850,20850,20850,0
|
|
20250109,115700,1504779800,20850,20850,20850,20850,120
|
|
20250109,115600,1502277800,20850,20850,20850,20850,50
|
|
20250109,115500,1501235300,20800,20800,20800,20800,1
|
|
20250109,115400,1501214500,20800,20800,20800,20800,0
|
|
20250109,115300,1501214500,20800,20800,20800,20800,77
|
|
20250109,115200,1499612900,20800,20800,20800,20800,230
|
|
20250109,115100,1494828900,20750,20750,20750,20750,0
|
|
20250109,115000,1494828900,20750,20800,20800,20750,55
|
|
20250109,114900,1493685250,20800,20800,20800,20800,0
|
|
20250109,114800,1493685250,20800,20800,20800,20800,0
|
|
20250109,114700,1493685250,20800,20800,20800,20800,5
|
|
20250109,114600,1493581250,20800,20800,20800,20800,0
|
|
20250109,114500,1493581250,20800,20800,20800,20800,0
|
|
20250109,114400,1493581250,20800,20800,20800,20800,477
|
|
20250109,114300,1483659650,20800,20800,20800,20800,100
|
|
20250109,114200,1481579650,20750,20750,20750,20750,0
|
|
20250109,114100,1481579650,20750,20750,20750,20750,425
|
|
20250109,114000,1472760900,20650,20650,20650,20650,0
|
|
20250109,113900,1472760900,20650,20650,20650,20650,2
|
|
20250109,113800,1472719600,20700,20700,20700,20700,0
|
|
20250109,113700,1472719600,20700,20700,20700,20700,0
|
|
20250109,113600,1472719600,20700,20700,20700,20700,228
|
|
20250109,113500,1468000000,20700,20700,20700,20700,15
|
|
20250109,113400,1467689500,20650,20650,20650,20650,56
|
|
20250109,113300,1466533100,20700,20700,20700,20700,500
|
|
20250109,113200,1456183100,20700,20750,20750,20700,1691
|
|
20250109,113100,1421169350,20700,20750,20750,20700,40
|
|
20250109,113000,1420340850,20750,20750,20750,20750,0
|
|
20250109,112900,1420340850,20750,20750,20750,20750,2
|
|
20250109,112800,1420299350,20750,20750,20750,20750,0
|
|
20250109,112700,1420299350,20750,20750,20750,20750,699
|
|
20250109,112600,1405795100,20750,20750,20750,20750,136
|
|
20250109,112500,1402973100,20750,20750,20750,20750,0
|
|
20250109,112400,1402973100,20750,20750,20750,20750,1
|
|
20250109,112300,1402952350,20800,20800,20800,20800,0
|
|
20250109,112200,1402952350,20800,20800,20800,20800,10
|
|
20250109,112100,1402744350,20850,20850,20850,20850,0
|
|
20250109,112000,1402744350,20850,20850,20850,20850,0
|
|
20250109,111900,1402744350,20850,20850,20850,20850,1
|
|
20250109,111800,1402723500,20850,20850,20850,20850,0
|
|
20250109,111700,1402723500,20850,20900,20950,20850,1002
|
|
20250109,111600,1381739500,20900,20750,20900,20750,547
|
|
20250109,111500,1370335300,20750,20750,20750,20750,46
|
|
20250109,111400,1369380800,20800,20800,20800,20800,0
|
|
20250109,111300,1369380800,20800,20850,20900,20800,806
|
|
20250109,111200,1352613100,20850,20850,20950,20850,6
|
|
20250109,111100,1352487900,20850,20900,21000,20850,705
|
|
20250109,111000,1337787150,21000,20850,21050,20850,2140
|
|
20250109,110900,1292961900,20950,20900,21000,20900,1121
|
|
20250109,110800,1269506250,20950,20950,20950,20950,400
|
|
20250109,110700,1261126250,20950,20950,21000,20850,1003
|
|
20250109,110600,1240083700,20950,20950,20950,20950,0
|
|
20250109,110500,1240083700,20950,20950,20950,20950,10
|
|
20250109,110400,1239874200,20950,20900,20950,20900,191
|
|
20250109,110300,1235881550,20900,20850,20900,20850,501
|
|
20250109,110200,1225435650,20800,20800,20800,20800,136
|
|
20250109,110100,1222606850,20900,20900,20900,20900,0
|
|
20250109,110000,1222606850,20900,20900,20900,20750,6
|
|
20250109,105900,1222482050,20750,20750,20750,20750,1
|
|
20250109,105800,1222461300,20900,20900,20900,20900,7
|
|
20250109,105700,1222315000,20900,20850,20900,20850,500
|
|
20250109,105600,1211888600,20750,20750,20750,20750,17
|
|
20250109,105500,1211535850,20750,20750,20750,20750,1
|
|
20250109,105400,1211515100,20750,20750,20750,20750,0
|
|
20250109,105300,1211515100,20750,20750,20750,20750,0
|
|
20250109,105200,1211515100,20750,20750,20750,20750,0
|
|
20250109,105100,1211515100,20750,20750,20750,20750,6
|
|
20250109,105000,1211390600,20750,20750,20750,20750,0
|
|
20250109,104900,1211390600,20750,20750,20750,20750,0
|
|
20250109,104800,1211390600,20750,20750,20750,20750,25
|
|
20250109,104700,1210871850,20900,20900,20900,20900,0
|
|
20250109,104600,1210871850,20900,20900,20900,20900,0
|
|
20250109,104500,1210871850,20900,20900,20900,20900,0
|
|
20250109,104400,1210871850,20900,20900,20900,20900,0
|
|
20250109,104300,1210871850,20900,20800,20900,20800,100
|
|
20250109,104200,1208790450,20800,20800,20800,20800,0
|
|
20250109,104100,1208790450,20800,20800,20800,20800,0
|
|
20250109,104000,1208790450,20800,20800,20800,20800,0
|
|
20250109,103900,1208790450,20800,20800,20800,20800,20
|
|
20250109,103800,1208374450,20800,20800,20800,20800,65
|
|
20250109,103700,1207022450,20800,20800,20800,20800,156
|
|
20250109,103600,1203777650,20800,20800,20800,20800,0
|
|
20250109,103500,1203777650,20800,20800,20800,20800,30
|
|
20250109,103400,1203153650,20750,20750,20750,20750,0
|
|
20250109,103300,1203153650,20750,20750,20750,20750,31
|
|
20250109,103200,1202510400,20950,20900,20950,20900,110
|
|
20250109,103100,1200211250,20700,20800,20800,20700,801
|
|
20250109,103000,1183550550,20800,20900,20900,20800,82
|
|
20250109,102900,1181836850,20950,20950,20950,20950,1
|
|
20250109,102800,1181815900,21000,20950,21000,20950,5
|
|
20250109,102700,1181711050,21000,20800,21000,20800,101
|
|
20250109,102600,1179597850,20800,20850,20850,20800,700
|
|
20250109,102500,1165012850,20850,20850,20850,20850,0
|
|
20250109,102400,1165012850,20850,20800,20850,20800,303
|
|
20250109,102300,1158696900,20750,20650,20750,20650,795
|
|
20250109,102200,1142209850,20650,20650,20650,20650,507
|
|
20250109,102100,1131740300,20650,20700,20700,20650,442
|
|
20250109,102000,1122612950,20700,20700,20700,20700,0
|
|
20250109,101900,1122612950,20700,20700,20700,20700,0
|
|
20250109,101800,1122612950,20700,20700,20700,20700,0
|
|
20250109,101700,1122612950,20700,20700,20700,20700,0
|
|
20250109,101600,1122612950,20700,20700,20700,20700,1
|
|
20250109,101500,1122592250,20700,20700,20700,20700,0
|
|
20250109,101400,1122592250,20700,20700,20700,20700,0
|
|
20250109,101300,1122592250,20700,20700,20700,20700,0
|
|
20250109,101200,1122592250,20700,20700,20700,20700,186
|
|
20250109,101100,1118742050,20750,20750,20750,20750,1
|
|
20250109,101000,1118721300,20750,20750,20750,20750,1
|
|
20250109,100900,1118700550,20700,20700,20700,20700,8
|
|
20250109,100800,1118534950,20700,20700,20700,20700,2
|
|
20250109,100700,1118493550,20750,20750,20750,20750,0
|
|
20250109,100600,1118493550,20750,20750,20750,20750,0
|
|
20250109,100500,1118493550,20750,20750,20750,20750,0
|
|
20250109,100400,1118493550,20750,20700,20750,20700,1140
|
|
20250109,100300,1094895500,20700,20700,20700,20700,4
|
|
20250109,100200,1094812700,20650,20650,20650,20650,140
|
|
20250109,100100,1091921700,20650,20650,20650,20650,1
|
|
20250109,100000,1091901050,20650,20750,20750,20650,9
|
|
20250109,095900,1091714700,20750,20750,20750,20750,10
|
|
20250109,095800,1091507200,20700,20700,20700,20700,100
|
|
20250109,095700,1089437200,20750,20750,20750,20750,30
|
|
20250109,095600,1088814700,20750,20750,20750,20750,22
|
|
20250109,095500,1088358200,20750,20700,20750,20700,16
|
|
20250109,095400,1088026250,20700,20750,20750,20700,51
|
|
20250109,095300,1086968050,20700,20700,20700,20700,0
|
|
20250109,095200,1086968050,20700,20650,20700,20650,123
|
|
20250109,095100,1084422000,20600,20700,20700,20600,95
|
|
20250109,095000,1082456100,20700,20700,20700,20700,56
|
|
20250109,094900,1081296900,20750,20750,20750,20700,741
|
|
20250109,094800,1065923500,20700,20750,20750,20700,17
|
|
20250109,094700,1065571550,20750,20750,20750,20750,14
|
|
20250109,094600,1065281050,20750,20700,20750,20700,501
|
|
20250109,094500,1054910300,20750,20700,20750,20700,33
|
|
20250109,094400,1054226950,20750,20750,20750,20750,6
|
|
20250109,094300,1054102450,20700,20750,20750,20700,66
|
|
20250109,094200,1052733200,20750,20700,20750,20700,245
|
|
20250109,094100,1047651000,20750,20700,20750,20700,100
|
|
20250109,094000,1045579000,20750,20750,20750,20750,1
|
|
20250109,093900,1045558250,20600,20750,20750,20600,529
|
|
20250109,093800,1034644200,20600,20600,20700,20450,4926
|
|
20250109,093700,933249050,20650,20700,20700,20650,1553
|
|
20250109,093600,901157600,20700,21000,21000,20700,2537
|
|
20250109,093500,848403700,20850,20900,20900,20850,133
|
|
20250109,093400,845624050,21000,20850,21000,20850,536
|
|
20250109,093300,834415750,20950,20950,20950,20850,17
|
|
20250109,093200,834060300,20950,20900,20950,20850,457
|
|
20250109,093100,824517150,20900,20850,20900,20850,98
|
|
20250109,093000,822469200,20850,20800,20900,20800,195
|
|
20250109,092900,818410600,20850,20850,20900,20850,447
|
|
20250109,092800,809090500,20900,20950,20950,20850,723
|
|
20250109,092700,793957300,20950,20950,21000,20950,49
|
|
20250109,092600,792930550,20900,20950,21000,20900,965
|
|
20250109,092500,772693000,20950,21250,21250,20950,1734
|
|
20250109,092400,736184550,21250,21150,21250,21150,263
|
|
20250109,092300,730607550,21150,21300,21300,21150,1722
|
|
20250109,092200,694000400,21300,21300,21350,21250,307
|
|
20250109,092100,687455700,21300,21250,21450,21200,5153
|
|
20250109,092000,577418750,21200,21250,21250,21150,1174
|
|
20250109,091900,552527800,21250,21350,21350,21100,2731
|
|
20250109,091800,494504300,21350,21300,21350,21150,1467
|
|
20250109,091700,463269350,21350,21100,21350,21000,4426
|
|
20250109,091600,369534750,21000,20950,21100,20950,1659
|
|
20250109,091500,334627150,21000,20900,21000,20900,754
|
|
20250109,091400,318794350,20900,20950,21100,20850,1609
|
|
20250109,091300,285009650,20950,20950,21000,20900,1296
|
|
20250109,091200,257808500,21000,20900,21050,20850,3481
|
|
20250109,091100,184821400,20900,20850,20900,20800,355
|
|
20250109,091000,177424850,20850,20900,20900,20850,1080
|
|
20250109,090900,154878750,20900,20800,20900,20800,763
|
|
20250109,090800,138971550,20750,20800,20800,20750,571
|
|
20250109,090700,127095000,20750,20750,20750,20750,562
|
|
20250109,090600,115433500,20700,20700,20700,20700,221
|
|
20250109,090500,110858800,20700,20750,20750,20700,719
|
|
20250109,090400,95972450,20800,20800,20850,20800,700
|
|
20250109,090300,81407450,20850,20800,20850,20750,571
|
|
20250109,090200,69516100,20750,20750,20750,20750,178
|
|
20250109,090100,65822600,20750,20850,20850,20700,1176
|
|
20250109,090000,41429250,20800,20750,20850,20700,1961
|