751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,212800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,212700,3003289900,32550,32550,32550,32550,0
|
|
20250107,212600,3003289900,32550,32550,32550,32550,0
|
|
20250107,212500,3003289900,32550,32550,32550,32550,0
|
|
20250107,212400,3003289900,32550,32550,32550,32550,0
|
|
20250107,212300,3003289900,32550,32550,32550,32550,0
|
|
20250107,212200,3003289900,32550,32550,32550,32550,0
|
|
20250107,212100,3003289900,32550,32550,32550,32550,0
|
|
20250107,212000,3003289900,32550,32550,32550,32550,0
|
|
20250107,211900,3003289900,32550,32550,32550,32550,0
|
|
20250107,211800,3003289900,32550,32550,32550,32550,0
|
|
20250107,211700,3003289900,32550,32550,32550,32550,0
|
|
20250107,211600,3003289900,32550,32550,32550,32550,0
|
|
20250107,211500,3003289900,32550,32550,32550,32550,0
|
|
20250107,211400,3003289900,32550,32550,32550,32550,0
|
|
20250107,211300,3003289900,32550,32550,32550,32550,0
|
|
20250107,211200,3003289900,32550,32550,32550,32550,0
|
|
20250107,211100,3003289900,32550,32550,32550,32550,0
|
|
20250107,211000,3003289900,32550,32550,32550,32550,0
|
|
20250107,210900,3003289900,32550,32550,32550,32550,0
|
|
20250107,210800,3003289900,32550,32550,32550,32550,0
|
|
20250107,210700,3003289900,32550,32550,32550,32550,0
|
|
20250107,210600,3003289900,32550,32550,32550,32550,0
|
|
20250107,210500,3003289900,32550,32550,32550,32550,0
|
|
20250107,210400,3003289900,32550,32550,32550,32550,0
|
|
20250107,210300,3003289900,32550,32550,32550,32550,0
|
|
20250107,210200,3003289900,32550,32550,32550,32550,0
|
|
20250107,210100,3003289900,32550,32550,32550,32550,0
|
|
20250107,210000,3003289900,32550,32550,32550,32550,0
|
|
20250107,205900,3003289900,32550,32550,32550,32550,0
|
|
20250107,205800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,205700,3003289900,32550,32550,32550,32550,0
|
|
20250107,205600,3003289900,32550,32550,32550,32550,0
|
|
20250107,205500,3003289900,32550,32550,32550,32550,0
|
|
20250107,205400,3003289900,32550,32550,32550,32550,0
|
|
20250107,205300,3003289900,32550,32550,32550,32550,0
|
|
20250107,205200,3003289900,32550,32550,32550,32550,0
|
|
20250107,205100,3003289900,32550,32550,32550,32550,0
|
|
20250107,205000,3003289900,32550,32550,32550,32550,0
|
|
20250107,204900,3003289900,32550,32550,32550,32550,0
|
|
20250107,204800,3003289900,32550,32550,32550,32550,0
|
|
20250107,204700,3003289900,32550,32550,32550,32550,0
|
|
20250107,204600,3003289900,32550,32550,32550,32550,0
|
|
20250107,204500,3003289900,32550,32550,32550,32550,0
|
|
20250107,204400,3003289900,32550,32550,32550,32550,0
|
|
20250107,204300,3003289900,32550,32550,32550,32550,0
|
|
20250107,204200,3003289900,32550,32550,32550,32550,0
|
|
20250107,204100,3003289900,32550,32550,32550,32550,0
|
|
20250107,204000,3003289900,32550,32550,32550,32550,0
|
|
20250107,203900,3003289900,32550,32550,32550,32550,0
|
|
20250107,203800,3003289900,32550,32550,32550,32550,0
|
|
20250107,203700,3003289900,32550,32550,32550,32550,0
|
|
20250107,203600,3003289900,32550,32550,32550,32550,0
|
|
20250107,203500,3003289900,32550,32550,32550,32550,0
|
|
20250107,203400,3003289900,32550,32550,32550,32550,0
|
|
20250107,203300,3003289900,32550,32550,32550,32550,0
|
|
20250107,203200,3003289900,32550,32550,32550,32550,0
|
|
20250107,203100,3003289900,32550,32550,32550,32550,0
|
|
20250107,203000,3003289900,32550,32550,32550,32550,0
|
|
20250107,202900,3003289900,32550,32550,32550,32550,0
|
|
20250107,202800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,202700,3003289900,32550,32550,32550,32550,0
|
|
20250107,202600,3003289900,32550,32550,32550,32550,0
|
|
20250107,202500,3003289900,32550,32550,32550,32550,0
|
|
20250107,202400,3003289900,32550,32550,32550,32550,0
|
|
20250107,202300,3003289900,32550,32550,32550,32550,0
|
|
20250107,202200,3003289900,32550,32550,32550,32550,0
|
|
20250107,202100,3003289900,32550,32550,32550,32550,0
|
|
20250107,202000,3003289900,32550,32550,32550,32550,0
|
|
20250107,201900,3003289900,32550,32550,32550,32550,0
|
|
20250107,201800,3003289900,32550,32550,32550,32550,0
|
|
20250107,201700,3003289900,32550,32550,32550,32550,0
|
|
20250107,201600,3003289900,32550,32550,32550,32550,0
|
|
20250107,201500,3003289900,32550,32550,32550,32550,0
|
|
20250107,201400,3003289900,32550,32550,32550,32550,0
|
|
20250107,201300,3003289900,32550,32550,32550,32550,0
|
|
20250107,201200,3003289900,32550,32550,32550,32550,0
|
|
20250107,201100,3003289900,32550,32550,32550,32550,0
|
|
20250107,201000,3003289900,32550,32550,32550,32550,0
|
|
20250107,200900,3003289900,32550,32550,32550,32550,0
|
|
20250107,200800,3003289900,32550,32550,32550,32550,0
|
|
20250107,200700,3003289900,32550,32550,32550,32550,0
|
|
20250107,200600,3003289900,32550,32550,32550,32550,0
|
|
20250107,200500,3003289900,32550,32550,32550,32550,0
|
|
20250107,200400,3003289900,32550,32550,32550,32550,0
|
|
20250107,200300,3003289900,32550,32550,32550,32550,0
|
|
20250107,200200,3003289900,32550,32550,32550,32550,0
|
|
20250107,200100,3003289900,32550,32550,32550,32550,0
|
|
20250107,200000,3003289900,32550,32550,32550,32550,0
|
|
20250107,195900,3003289900,32550,32550,32550,32550,0
|
|
20250107,195800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,195700,3003289900,32550,32550,32550,32550,0
|
|
20250107,195600,3003289900,32550,32550,32550,32550,0
|
|
20250107,195500,3003289900,32550,32550,32550,32550,0
|
|
20250107,195400,3003289900,32550,32550,32550,32550,0
|
|
20250107,195300,3003289900,32550,32550,32550,32550,0
|
|
20250107,195200,3003289900,32550,32550,32550,32550,0
|
|
20250107,195100,3003289900,32550,32550,32550,32550,0
|
|
20250107,195000,3003289900,32550,32550,32550,32550,0
|
|
20250107,194900,3003289900,32550,32550,32550,32550,0
|
|
20250107,194800,3003289900,32550,32550,32550,32550,0
|
|
20250107,194700,3003289900,32550,32550,32550,32550,0
|
|
20250107,194600,3003289900,32550,32550,32550,32550,0
|
|
20250107,194500,3003289900,32550,32550,32550,32550,0
|
|
20250107,194400,3003289900,32550,32550,32550,32550,0
|
|
20250107,194300,3003289900,32550,32550,32550,32550,0
|
|
20250107,194200,3003289900,32550,32550,32550,32550,0
|
|
20250107,194100,3003289900,32550,32550,32550,32550,0
|
|
20250107,194000,3003289900,32550,32550,32550,32550,0
|
|
20250107,193900,3003289900,32550,32550,32550,32550,0
|
|
20250107,193800,3003289900,32550,32550,32550,32550,0
|
|
20250107,193700,3003289900,32550,32550,32550,32550,0
|
|
20250107,193600,3003289900,32550,32550,32550,32550,0
|
|
20250107,193500,3003289900,32550,32550,32550,32550,0
|
|
20250107,193400,3003289900,32550,32550,32550,32550,0
|
|
20250107,193300,3003289900,32550,32550,32550,32550,0
|
|
20250107,193200,3003289900,32550,32550,32550,32550,0
|
|
20250107,193100,3003289900,32550,32550,32550,32550,0
|
|
20250107,193000,3003289900,32550,32550,32550,32550,0
|
|
20250107,192900,3003289900,32550,32550,32550,32550,0
|
|
20250107,192800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,192700,3003289900,32550,32550,32550,32550,0
|
|
20250107,192600,3003289900,32550,32550,32550,32550,0
|
|
20250107,192500,3003289900,32550,32550,32550,32550,0
|
|
20250107,192400,3003289900,32550,32550,32550,32550,0
|
|
20250107,192300,3003289900,32550,32550,32550,32550,0
|
|
20250107,192200,3003289900,32550,32550,32550,32550,0
|
|
20250107,192100,3003289900,32550,32550,32550,32550,0
|
|
20250107,192000,3003289900,32550,32550,32550,32550,0
|
|
20250107,191900,3003289900,32550,32550,32550,32550,0
|
|
20250107,191800,3003289900,32550,32550,32550,32550,0
|
|
20250107,191700,3003289900,32550,32550,32550,32550,0
|
|
20250107,191600,3003289900,32550,32550,32550,32550,0
|
|
20250107,191500,3003289900,32550,32550,32550,32550,0
|
|
20250107,191400,3003289900,32550,32550,32550,32550,0
|
|
20250107,191300,3003289900,32550,32550,32550,32550,0
|
|
20250107,191200,3003289900,32550,32550,32550,32550,0
|
|
20250107,191100,3003289900,32550,32550,32550,32550,0
|
|
20250107,191000,3003289900,32550,32550,32550,32550,0
|
|
20250107,190900,3003289900,32550,32550,32550,32550,0
|
|
20250107,190800,3003289900,32550,32550,32550,32550,0
|
|
20250107,190700,3003289900,32550,32550,32550,32550,0
|
|
20250107,190600,3003289900,32550,32550,32550,32550,0
|
|
20250107,190500,3003289900,32550,32550,32550,32550,0
|
|
20250107,190400,3003289900,32550,32550,32550,32550,0
|
|
20250107,190300,3003289900,32550,32550,32550,32550,0
|
|
20250107,190200,3003289900,32550,32550,32550,32550,0
|
|
20250107,190100,3003289900,32550,32550,32550,32550,0
|
|
20250107,190000,3003289900,32550,32550,32550,32550,0
|
|
20250107,185900,3003289900,32550,32550,32550,32550,0
|
|
20250107,185800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,185700,3003289900,32550,32550,32550,32550,0
|
|
20250107,185600,3003289900,32550,32550,32550,32550,0
|
|
20250107,185500,3003289900,32550,32550,32550,32550,0
|
|
20250107,185400,3003289900,32550,32550,32550,32550,0
|
|
20250107,185300,3003289900,32550,32550,32550,32550,0
|
|
20250107,185200,3003289900,32550,32550,32550,32550,0
|
|
20250107,185100,3003289900,32550,32550,32550,32550,0
|
|
20250107,185000,3003289900,32550,32550,32550,32550,0
|
|
20250107,184900,3003289900,32550,32550,32550,32550,0
|
|
20250107,184800,3003289900,32550,32550,32550,32550,0
|
|
20250107,184700,3003289900,32550,32550,32550,32550,0
|
|
20250107,184600,3003289900,32550,32550,32550,32550,0
|
|
20250107,184500,3003289900,32550,32550,32550,32550,0
|
|
20250107,184400,3003289900,32550,32550,32550,32550,0
|
|
20250107,184300,3003289900,32550,32550,32550,32550,0
|
|
20250107,184200,3003289900,32550,32550,32550,32550,0
|
|
20250107,184100,3003289900,32550,32550,32550,32550,0
|
|
20250107,184000,3003289900,32550,32550,32550,32550,0
|
|
20250107,183900,3003289900,32550,32550,32550,32550,0
|
|
20250107,183800,3003289900,32550,32550,32550,32550,0
|
|
20250107,183700,3003289900,32550,32550,32550,32550,0
|
|
20250107,183600,3003289900,32550,32550,32550,32550,0
|
|
20250107,183500,3003289900,32550,32550,32550,32550,0
|
|
20250107,183400,3003289900,32550,32550,32550,32550,0
|
|
20250107,183300,3003289900,32550,32550,32550,32550,0
|
|
20250107,183200,3003289900,32550,32550,32550,32550,0
|
|
20250107,183100,3003289900,32550,32550,32550,32550,0
|
|
20250107,183000,3003289900,32550,32550,32550,32550,0
|
|
20250107,182900,3003289900,32550,32550,32550,32550,0
|
|
20250107,182800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,182700,3003289900,32550,32550,32550,32550,0
|
|
20250107,182600,3003289900,32550,32550,32550,32550,0
|
|
20250107,182500,3003289900,32550,32550,32550,32550,0
|
|
20250107,182400,3003289900,32550,32550,32550,32550,0
|
|
20250107,182300,3003289900,32550,32550,32550,32550,0
|
|
20250107,182200,3003289900,32550,32550,32550,32550,0
|
|
20250107,182100,3003289900,32550,32550,32550,32550,0
|
|
20250107,182000,3003289900,32550,32550,32550,32550,0
|
|
20250107,181900,3003289900,32550,32550,32550,32550,0
|
|
20250107,181800,3003289900,32550,32550,32550,32550,0
|
|
20250107,181700,3003289900,32550,32550,32550,32550,0
|
|
20250107,181600,3003289900,32550,32550,32550,32550,0
|
|
20250107,181500,3003289900,32550,32550,32550,32550,0
|
|
20250107,181400,3003289900,32550,32550,32550,32550,0
|
|
20250107,181300,3003289900,32550,32550,32550,32550,0
|
|
20250107,181200,3003289900,32550,32550,32550,32550,0
|
|
20250107,181100,3003289900,32550,32550,32550,32550,0
|
|
20250107,181000,3003289900,32550,32550,32550,32550,0
|
|
20250107,180900,3003289900,32550,32550,32550,32550,0
|
|
20250107,180800,3003289900,32550,32550,32550,32550,0
|
|
20250107,180700,3003289900,32550,32550,32550,32550,0
|
|
20250107,180600,3003289900,32550,32550,32550,32550,0
|
|
20250107,180500,3003289900,32550,32550,32550,32550,0
|
|
20250107,180400,3003289900,32550,32550,32550,32550,0
|
|
20250107,180300,3003289900,32550,32550,32550,32550,0
|
|
20250107,180200,3003289900,32550,32550,32550,32550,0
|
|
20250107,180100,3003289900,32550,32550,32550,32550,0
|
|
20250107,180000,3003289900,32550,32550,32550,32550,0
|
|
20250107,175900,3003289900,32550,32550,32550,32550,0
|
|
20250107,175800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,175700,3003289900,32550,32550,32550,32550,0
|
|
20250107,175600,3003289900,32550,32550,32550,32550,0
|
|
20250107,175500,3003289900,32550,32550,32550,32550,0
|
|
20250107,175400,3003289900,32550,32550,32550,32550,0
|
|
20250107,175300,3003289900,32550,32550,32550,32550,0
|
|
20250107,175200,3003289900,32550,32550,32550,32550,0
|
|
20250107,175100,3003289900,32550,32550,32550,32550,0
|
|
20250107,175000,3003289900,32550,32550,32550,32550,0
|
|
20250107,174900,3003289900,32550,32550,32550,32550,0
|
|
20250107,174800,3003289900,32550,32550,32550,32550,0
|
|
20250107,174700,3003289900,32550,32550,32550,32550,0
|
|
20250107,174600,3003289900,32550,32550,32550,32550,0
|
|
20250107,174500,3003289900,32550,32550,32550,32550,0
|
|
20250107,174400,3003289900,32550,32550,32550,32550,0
|
|
20250107,174300,3003289900,32550,32550,32550,32550,0
|
|
20250107,174200,3003289900,32550,32550,32550,32550,0
|
|
20250107,174100,3003289900,32550,32550,32550,32550,0
|
|
20250107,174000,3003289900,32550,32550,32550,32550,0
|
|
20250107,173900,3003289900,32550,32550,32550,32550,0
|
|
20250107,173800,3003289900,32550,32550,32550,32550,0
|
|
20250107,173700,3003289900,32550,32550,32550,32550,0
|
|
20250107,173600,3003289900,32550,32550,32550,32550,0
|
|
20250107,173500,3003289900,32550,32550,32550,32550,0
|
|
20250107,173400,3003289900,32550,32550,32550,32550,0
|
|
20250107,173300,3003289900,32550,32550,32550,32550,0
|
|
20250107,173200,3003289900,32550,32550,32550,32550,0
|
|
20250107,173100,3003289900,32550,32550,32550,32550,0
|
|
20250107,173000,3003289900,32550,32550,32550,32550,0
|
|
20250107,172900,3003289900,32550,32550,32550,32550,0
|
|
20250107,172800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,172700,3003289900,32550,32550,32550,32550,0
|
|
20250107,172600,3003289900,32550,32550,32550,32550,0
|
|
20250107,172500,3003289900,32550,32550,32550,32550,0
|
|
20250107,172400,3003289900,32550,32550,32550,32550,0
|
|
20250107,172300,3003289900,32550,32550,32550,32550,0
|
|
20250107,172200,3003289900,32550,32550,32550,32550,0
|
|
20250107,172100,3003289900,32550,32550,32550,32550,0
|
|
20250107,172000,3003289900,32550,32550,32550,32550,0
|
|
20250107,171900,3003289900,32550,32550,32550,32550,0
|
|
20250107,171800,3003289900,32550,32550,32550,32550,0
|
|
20250107,171700,3003289900,32550,32550,32550,32550,0
|
|
20250107,171600,3003289900,32550,32550,32550,32550,0
|
|
20250107,171500,3003289900,32550,32550,32550,32550,0
|
|
20250107,171400,3003289900,32550,32550,32550,32550,0
|
|
20250107,171300,3003289900,32550,32550,32550,32550,0
|
|
20250107,171200,3003289900,32550,32550,32550,32550,0
|
|
20250107,171100,3003289900,32550,32550,32550,32550,0
|
|
20250107,171000,3003289900,32550,32550,32550,32550,0
|
|
20250107,170900,3003289900,32550,32550,32550,32550,0
|
|
20250107,170800,3003289900,32550,32550,32550,32550,0
|
|
20250107,170700,3003289900,32550,32550,32550,32550,0
|
|
20250107,170600,3003289900,32550,32550,32550,32550,0
|
|
20250107,170500,3003289900,32550,32550,32550,32550,0
|
|
20250107,170400,3003289900,32550,32550,32550,32550,0
|
|
20250107,170300,3003289900,32550,32550,32550,32550,0
|
|
20250107,170200,3003289900,32550,32550,32550,32550,0
|
|
20250107,170100,3003289900,32550,32550,32550,32550,0
|
|
20250107,170000,3003289900,32550,32550,32550,32550,0
|
|
20250107,165900,3003289900,32550,32550,32550,32550,0
|
|
20250107,165800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,165700,3003289900,32550,32550,32550,32550,0
|
|
20250107,165600,3003289900,32550,32550,32550,32550,0
|
|
20250107,165500,3003289900,32550,32550,32550,32550,0
|
|
20250107,165400,3003289900,32550,32550,32550,32550,0
|
|
20250107,165300,3003289900,32550,32550,32550,32550,0
|
|
20250107,165200,3003289900,32550,32550,32550,32550,0
|
|
20250107,165100,3003289900,32550,32550,32550,32550,0
|
|
20250107,165000,3003289900,32550,32550,32550,32550,0
|
|
20250107,164900,3003289900,32550,32550,32550,32550,0
|
|
20250107,164800,3003289900,32550,32550,32550,32550,0
|
|
20250107,164700,3003289900,32550,32550,32550,32550,0
|
|
20250107,164600,3003289900,32550,32550,32550,32550,0
|
|
20250107,164500,3003289900,32550,32550,32550,32550,0
|
|
20250107,164400,3003289900,32550,32550,32550,32550,0
|
|
20250107,164300,3003289900,32550,32550,32550,32550,0
|
|
20250107,164200,3003289900,32550,32550,32550,32550,0
|
|
20250107,164100,3003289900,32550,32550,32550,32550,0
|
|
20250107,164000,3003289900,32550,32550,32550,32550,0
|
|
20250107,163900,3003289900,32550,32550,32550,32550,0
|
|
20250107,163800,3003289900,32550,32550,32550,32550,0
|
|
20250107,163700,3003289900,32550,32550,32550,32550,0
|
|
20250107,163600,3003289900,32550,32550,32550,32550,0
|
|
20250107,163500,3003289900,32550,32550,32550,32550,0
|
|
20250107,163400,3003289900,32550,32550,32550,32550,0
|
|
20250107,163300,3003289900,32550,32550,32550,32550,0
|
|
20250107,163200,3003289900,32550,32550,32550,32550,0
|
|
20250107,163100,3003289900,32550,32550,32550,32550,0
|
|
20250107,163000,3003289900,32550,32550,32550,32550,0
|
|
20250107,162900,3003289900,32550,32550,32550,32550,0
|
|
20250107,162800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,162700,3003289900,32550,32550,32550,32550,0
|
|
20250107,162600,3003289900,32550,32550,32550,32550,0
|
|
20250107,162500,3003289900,32550,32550,32550,32550,0
|
|
20250107,162400,3003289900,32550,32550,32550,32550,0
|
|
20250107,162300,3003289900,32550,32550,32550,32550,0
|
|
20250107,162200,3003289900,32550,32550,32550,32550,0
|
|
20250107,162100,3003289900,32550,32550,32550,32550,0
|
|
20250107,162000,3003289900,32550,32550,32550,32550,0
|
|
20250107,161900,3003289900,32550,32550,32550,32550,0
|
|
20250107,161800,3003289900,32550,32550,32550,32550,0
|
|
20250107,161700,3003289900,32550,32550,32550,32550,0
|
|
20250107,161600,3003289900,32550,32550,32550,32550,0
|
|
20250107,161500,3003289900,32550,32550,32550,32550,0
|
|
20250107,161400,3003289900,32550,32550,32550,32550,0
|
|
20250107,161300,3003289900,32550,32550,32550,32550,0
|
|
20250107,161200,3003289900,32550,32550,32550,32550,0
|
|
20250107,161100,3003289900,32550,32550,32550,32550,0
|
|
20250107,161000,3003289900,32550,32550,32550,32550,0
|
|
20250107,160900,3003289900,32550,32550,32550,32550,0
|
|
20250107,160800,3003289900,32550,32550,32550,32550,0
|
|
20250107,160700,3003289900,32550,32550,32550,32550,0
|
|
20250107,160600,3003289900,32550,32550,32550,32550,0
|
|
20250107,160500,3003289900,32550,32550,32550,32550,0
|
|
20250107,160400,3003289900,32550,32550,32550,32550,0
|
|
20250107,160300,3003289900,32550,32550,32550,32550,0
|
|
20250107,160200,3003289900,32550,32550,32550,32550,0
|
|
20250107,160100,3003289900,32550,32550,32550,32550,0
|
|
20250107,160000,3003289900,32550,32550,32550,32550,0
|
|
20250107,155900,3003289900,32550,32550,32550,32550,0
|
|
20250107,155800,3003289900,32550,32550,32550,32550,15406
|
|
20250107,155700,3003289900,32550,32550,32550,32550,0
|
|
20250107,155600,3003289900,32550,32550,32550,32550,0
|
|
20250107,155500,3003289900,32550,32550,32550,32550,0
|
|
20250107,155400,3003289900,32550,32550,32550,32550,0
|
|
20250107,155300,3003289900,32550,32550,32550,32550,0
|
|
20250107,155200,3003289900,32550,32550,32550,32550,0
|
|
20250107,155100,3003289900,32550,32550,32550,32550,0
|
|
20250107,155000,3003289900,32550,32550,32550,32550,0
|
|
20250107,154900,3003289900,32550,32550,32550,32550,0
|
|
20250107,154800,3003289900,32550,32550,32550,32550,0
|
|
20250107,154700,3003289900,32550,32550,32550,32550,0
|
|
20250107,154600,3003289900,32550,32550,32550,32550,0
|
|
20250107,154500,3003289900,32550,32550,32550,32550,0
|
|
20250107,154400,3003289900,32550,32550,32550,32550,0
|
|
20250107,154300,3003289900,32550,32550,32550,32550,0
|
|
20250107,154200,3003289900,32550,32550,32550,32550,0
|
|
20250107,154100,3003289900,32550,32550,32550,32550,0
|
|
20250107,154000,3003289900,32550,32550,32550,32550,0
|
|
20250107,153900,3003289900,32550,32550,32550,32550,0
|
|
20250107,153800,3003289900,32550,32550,32550,32550,0
|
|
20250107,153700,3003289900,32550,32550,32550,32550,0
|
|
20250107,153600,3003289900,32550,32550,32550,32550,0
|
|
20250107,153500,3003289900,32550,32550,32550,32550,0
|
|
20250107,153400,3003289900,32550,32550,32550,32550,0
|
|
20250107,153300,3003289900,32550,32550,32550,32550,0
|
|
20250107,153200,3003289900,32550,32550,32550,32550,0
|
|
20250107,153100,3003289900,32550,32550,32550,32550,0
|
|
20250107,153000,3003289900,32550,32550,32550,32550,15406
|
|
20250107,152900,2501824600,32300,32300,32300,32300,0
|
|
20250107,152800,2501824600,32300,32300,32300,32300,0
|
|
20250107,152700,2501824600,32300,32300,32300,32300,0
|
|
20250107,152600,2501824600,32300,32300,32300,32300,0
|
|
20250107,152500,2501824600,32300,32300,32300,32300,0
|
|
20250107,152400,2501824600,32300,32300,32300,32300,0
|
|
20250107,152300,2501824600,32300,32300,32300,32300,0
|
|
20250107,152200,2501824600,32300,32300,32300,32300,0
|
|
20250107,152100,2501824600,32300,32300,32300,32300,0
|
|
20250107,152000,2501824600,32300,32300,32300,32300,0
|
|
20250107,151900,2501824600,32300,32300,32350,32250,86
|
|
20250107,151800,2499046400,32350,32300,32350,32300,69
|
|
20250107,151700,2496815600,32300,32300,32350,32300,267
|
|
20250107,151600,2488187850,32350,32350,32350,32300,126
|
|
20250107,151500,2484113400,32400,32350,32400,32350,48
|
|
20250107,151400,2482558450,32400,32350,32400,32350,152
|
|
20250107,151300,2477639650,32400,32400,32400,32350,150
|
|
20250107,151200,2472784750,32400,32400,32400,32350,75
|
|
20250107,151100,2470356300,32400,32400,32400,32350,72
|
|
20250107,151000,2468025000,32400,32400,32400,32350,390
|
|
20250107,150900,2455392500,32450,32450,32450,32400,316
|
|
20250107,150800,2445149100,32450,32400,32450,32350,105
|
|
20250107,150700,2441745950,32450,32350,32450,32350,217
|
|
20250107,150600,2434713550,32400,32400,32450,32350,118
|
|
20250107,150500,2430889550,32400,32350,32400,32350,117
|
|
20250107,150400,2427099000,32400,32400,32400,32350,129
|
|
20250107,150300,2422923000,32400,32400,32450,32300,259
|
|
20250107,150200,2414539400,32400,32450,32450,32300,57
|
|
20250107,150100,2412693150,32450,32450,32450,32300,122
|
|
20250107,150000,2408743000,32450,32450,32450,32300,1537
|
|
20250107,145900,2359054150,32300,32450,32450,32300,70
|
|
20250107,145800,2356788150,32350,32450,32450,32300,116
|
|
20250107,145700,2353028600,32450,32300,32450,32300,40
|
|
20250107,145600,2351732550,32400,32450,32450,32300,253
|
|
20250107,145500,2343539300,32300,32400,32450,32300,98
|
|
20250107,145400,2340363350,32450,32350,32450,32350,484
|
|
20250107,145300,2324697300,32400,32350,32400,32350,191
|
|
20250107,145200,2318512400,32350,32450,32450,32350,46
|
|
20250107,145100,2317022700,32450,32400,32450,32350,124
|
|
20250107,145000,2313001600,32450,32350,32450,32350,123
|
|
20250107,144900,2309017750,32450,32350,32450,32350,130
|
|
20250107,144800,2304802700,32400,32400,32400,32350,24
|
|
20250107,144700,2304025300,32400,32350,32400,32350,127
|
|
20250107,144600,2299911750,32350,32450,32450,32350,232
|
|
20250107,144500,2292386600,32450,32450,32450,32350,26
|
|
20250107,144400,2291543350,32400,32400,32450,32350,161
|
|
20250107,144300,2286327750,32450,32450,32450,32400,124
|
|
20250107,144200,2282307950,32450,32400,32450,32400,83
|
|
20250107,144100,2279617050,32450,32450,32450,32400,120
|
|
20250107,144000,2275724200,32450,32450,32450,32400,118
|
|
20250107,143900,2271899050,32450,32450,32450,32400,114
|
|
20250107,143800,2268200800,32450,32400,32450,32400,42
|
|
20250107,143700,2266838800,32450,32350,32450,32350,113
|
|
20250107,143600,2263174350,32350,32450,32450,32350,145
|
|
20250107,143500,2258475700,32400,32500,32500,32350,120
|
|
20250107,143400,2254581850,32500,32500,32500,32350,93
|
|
20250107,143300,2251562200,32450,32450,32500,32350,244
|
|
20250107,143200,2243652750,32450,32400,32450,32400,114
|
|
20250107,143100,2239954500,32400,32350,32450,32350,56
|
|
20250107,143000,2238139700,32450,32400,32450,32350,145
|
|
20250107,142900,2233442700,32450,32500,32500,32350,321
|
|
20250107,142800,2223031800,32450,32450,32500,32450,44
|
|
20250107,142700,2221602450,32450,32400,32500,32350,71
|
|
20250107,142600,2219298650,32400,32500,32500,32400,200
|
|
20250107,142500,2212813200,32500,32450,32500,32450,106
|
|
20250107,142400,2209369550,32450,32450,32450,32350,107
|
|
20250107,142300,2205902400,32450,32350,32500,32350,223
|
|
20250107,142200,2198674000,32400,32450,32450,32400,204
|
|
20250107,142100,2192059900,32400,32450,32450,32350,70
|
|
20250107,142000,2189792150,32450,32450,32450,32350,87
|
|
20250107,141900,2186969150,32400,32450,32450,32400,160
|
|
20250107,141800,2181784000,32400,32400,32450,32400,157
|
|
20250107,141700,2176692550,32450,32450,32450,32400,64
|
|
20250107,141600,2174617100,32450,32400,32450,32400,184
|
|
20250107,141500,2168650750,32450,32450,32450,32400,84
|
|
20250107,141400,2165925000,32450,32400,32450,32400,64
|
|
20250107,141300,2163849850,32400,32350,32450,32350,151
|
|
20250107,141200,2158961850,32350,32400,32450,32350,70
|
|
20250107,141100,2156694100,32450,32350,32450,32350,134
|
|
20250107,141000,2152349050,32450,32400,32450,32400,182
|
|
20250107,140900,2146450000,32400,32400,32450,32400,75
|
|
20250107,140800,2144019250,32400,32400,32450,32400,100
|
|
20250107,140700,2140775400,32450,32400,32450,32400,189
|
|
20250107,140600,2134644250,32450,32350,32450,32300,172
|
|
20250107,140500,2129074400,32350,32400,32400,32350,14
|
|
20250107,140400,2128621100,32450,32300,32450,32300,196
|
|
20250107,140300,2122267450,32300,32300,32400,32300,165
|
|
20250107,140200,2116926350,32400,32350,32400,32350,78
|
|
20250107,140100,2114400400,32350,32300,32400,32300,186
|
|
20250107,140000,2108382000,32300,32400,32400,32300,30
|
|
20250107,135900,2107410650,32350,32450,32450,32350,339
|
|
20250107,135800,2096433150,32400,32400,32450,32400,85
|
|
20250107,135700,2093675250,32350,32450,32450,32350,27
|
|
20250107,135600,2092801400,32450,32350,32450,32350,338
|
|
20250107,135500,2081851350,32450,32400,32450,32400,116
|
|
20250107,135400,2078091200,32400,32350,32400,32350,35
|
|
20250107,135300,2076958550,32350,32350,32400,32300,62
|
|
20250107,135200,2074953000,32450,32350,32450,32350,180
|
|
20250107,135100,2069122750,32450,32350,32450,32350,111
|
|
20250107,135000,2065526900,32350,32400,32400,32350,20
|
|
20250107,134900,2064879450,32350,32350,32450,32350,150
|
|
20250107,134800,2060017900,32350,32400,32450,32350,10
|
|
20250107,134700,2059693550,32350,32400,32450,32350,121
|
|
20250107,134600,2055769050,32400,32450,32450,32350,201
|
|
20250107,134500,2049255900,32450,32450,32450,32350,13
|
|
20250107,134400,2048834350,32400,32350,32400,32350,150
|
|
20250107,134300,2043975700,32400,32400,32400,32350,85
|
|
20250107,134200,2041223650,32400,32400,32450,32350,166
|
|
20250107,134100,2035841100,32350,32350,32400,32350,92
|
|
20250107,134000,2032863600,32350,32400,32400,32350,106
|
|
20250107,133900,2029430150,32350,32400,32450,32350,172
|
|
20250107,133800,2023859450,32400,32400,32400,32400,8
|
|
20250107,133700,2023600250,32350,32400,32400,32350,104
|
|
20250107,133600,2020231800,32350,32400,32400,32350,175
|
|
20250107,133500,2014567450,32400,32350,32400,32350,119
|
|
20250107,133400,2010713200,32400,32350,32400,32350,28
|
|
20250107,133300,2009807000,32350,32300,32350,32300,50
|
|
20250107,133200,2008189900,32350,32300,32400,32300,204
|
|
20250107,133100,2001586600,32400,32300,32400,32300,47
|
|
20250107,133000,2000066450,32350,32400,32400,32350,88
|
|
20250107,132900,1997215650,32300,32350,32400,32300,122
|
|
20250107,132800,1993268500,32400,32350,32400,32350,134
|
|
20250107,132700,1988929400,32450,32400,32450,32350,126
|
|
20250107,132600,1984843600,32350,32400,32450,32350,99
|
|
20250107,132500,1981636650,32400,32400,32450,32400,80
|
|
20250107,132400,1979041050,32450,32400,32450,32400,27
|
|
20250107,132300,1978166150,32450,32450,32450,32450,55
|
|
20250107,132200,1976381400,32450,32400,32450,32400,124
|
|
20250107,132100,1972362250,32400,32300,32450,32300,28
|
|
20250107,132000,1971457250,32450,32400,32450,32300,97
|
|
20250107,131900,1968313700,32300,32350,32350,32300,117
|
|
20250107,131800,1964529250,32350,32350,32400,32300,42
|
|
20250107,131700,1963169800,32350,32250,32400,32250,66
|
|
20250107,131600,1961035500,32250,32300,32400,32250,192
|
|
20250107,131500,1954828400,32300,32350,32400,32300,110
|
|
20250107,131400,1951270250,32300,32300,32300,32300,44
|
|
20250107,131300,1949849050,32400,32350,32400,32300,119
|
|
20250107,131200,1945997250,32400,32400,32400,32350,197
|
|
20250107,131100,1939621650,32400,32400,32500,32350,167
|
|
20250107,131000,1934208100,32400,32450,32450,32400,336
|
|
20250107,130900,1923306300,32500,32500,32500,32400,361
|
|
20250107,130800,1911589050,32450,32450,32500,32450,80
|
|
20250107,130700,1908990250,32450,32450,32450,32450,20
|
|
20250107,130600,1908341250,32500,32500,32500,32450,119
|
|
20250107,130500,1904476900,32450,32450,32450,32450,39
|
|
20250107,130400,1903211350,32450,32500,32500,32450,128
|
|
20250107,130300,1899052500,32450,32500,32500,32450,313
|
|
20250107,130200,1888892850,32450,32500,32500,32450,208
|
|
20250107,130100,1882138050,32500,32450,32500,32450,271
|
|
20250107,130000,1873331100,32450,32450,32500,32450,61
|
|
20250107,125900,1871349650,32450,32450,32500,32450,140
|
|
20250107,125800,1866803900,32450,32500,32500,32450,10
|
|
20250107,125700,1866479300,32500,32450,32500,32450,117
|
|
20250107,125600,1862679850,32500,32500,32500,32450,199
|
|
20250107,125500,1856219200,32450,32550,32550,32450,24
|
|
20250107,125400,1855440050,32450,32450,32550,32450,276
|
|
20250107,125300,1846476850,32450,32450,32450,32450,235
|
|
20250107,125200,1838851100,32500,32450,32500,32450,220
|
|
20250107,125100,1831703550,32450,32450,32500,32450,65
|
|
20250107,125000,1829592350,32500,32500,32500,32450,81
|
|
20250107,124900,1826960850,32450,32450,32500,32450,145
|
|
20250107,124800,1822252850,32500,32500,32500,32500,151
|
|
20250107,124700,1817345350,32500,32500,32550,32500,87
|
|
20250107,124600,1814514950,32500,32500,32550,32500,337
|
|
20250107,124500,1803561250,32500,32450,32550,32450,303
|
|
20250107,124400,1793702800,32450,32500,32500,32450,160
|
|
20250107,124300,1788505200,32450,32450,32500,32450,337
|
|
20250107,124200,1777552950,32500,32450,32500,32450,165
|
|
20250107,124100,1772195100,32450,32450,32450,32450,4
|
|
20250107,124000,1772065300,32450,32450,32500,32450,88
|
|
20250107,123900,1769206900,32450,32450,32500,32450,101
|
|
20250107,123800,1765928750,32500,32450,32500,32400,587
|
|
20250107,123700,1746880700,32400,32400,32450,32400,89
|
|
20250107,123600,1743994300,32400,32400,32400,32400,1
|
|
20250107,123500,1743961900,32400,32450,32450,32400,342
|
|
20250107,123400,1732878250,32400,32500,32500,32400,418
|
|
20250107,123300,1719314150,32500,32450,32500,32450,26
|
|
20250107,123200,1718469450,32450,32500,32500,32450,356
|
|
20250107,123100,1706914200,32500,32450,32500,32450,12
|
|
20250107,123000,1706524700,32450,32450,32550,32450,212
|
|
20250107,122900,1699637550,32400,32400,32400,32400,80
|
|
20250107,122800,1697045550,32400,32450,32450,32400,70
|
|
20250107,122700,1694774750,32400,32450,32450,32400,330
|
|
20250107,122600,1684080750,32450,32400,32450,32400,185
|
|
20250107,122500,1678083000,32400,32350,32450,32350,112
|
|
20250107,122400,1674453850,32350,32350,32400,32350,71
|
|
20250107,122300,1672154700,32350,32350,32400,32350,64
|
|
20250107,122200,1670081550,32350,32400,32400,32350,102
|
|
20250107,122100,1666780400,32400,32400,32400,32350,47
|
|
20250107,122000,1665257650,32350,32450,32500,32350,149
|
|
20250107,121900,1660424600,32450,32400,32450,32350,96
|
|
20250107,121800,1657316700,32400,32350,32450,32350,66
|
|
20250107,121700,1655175700,32400,32350,32400,32350,873
|
|
20250107,121600,1626934100,32450,32400,32500,32400,281
|
|
20250107,121500,1617811950,32350,32400,32450,32350,91
|
|
20250107,121400,1614864850,32400,32300,32400,32250,875
|
|
20250107,121300,1586547100,32300,32200,32300,32200,31
|
|
20250107,121200,1585547300,32250,32250,32250,32200,378
|
|
20250107,121100,1573369600,32300,32200,32300,32200,140
|
|
20250107,121000,1568859900,32200,32250,32250,32200,151
|
|
20250107,120900,1563994350,32250,32250,32300,32200,210
|
|
20250107,120800,1557227800,32250,32250,32250,32200,142
|
|
20250107,120700,1552651550,32250,32250,32250,32200,142
|
|
20250107,120600,1548075050,32250,32150,32250,32150,158
|
|
20250107,120500,1542979750,32200,32300,32300,32200,300
|
|
20250107,120400,1533315100,32250,32250,32250,32200,257
|
|
20250107,120300,1525033850,32200,32250,32250,32200,127
|
|
20250107,120200,1520938500,32250,32200,32250,32200,251
|
|
20250107,120100,1512853700,32200,32250,32250,32200,181
|
|
20250107,120000,1507022600,32150,32150,32250,32150,201
|
|
20250107,115900,1500560300,32150,32200,32250,32150,392
|
|
20250107,115800,1487945400,32200,32250,32250,32200,101
|
|
20250107,115700,1484691150,32250,32200,32300,32150,315
|
|
20250107,115600,1474548200,32200,32250,32250,32200,80
|
|
20250107,115500,1471968550,32250,32250,32300,32150,413
|
|
20250107,115400,1458669200,32250,32250,32400,32250,196
|
|
20250107,115300,1452339550,32350,32200,32350,32200,130
|
|
20250107,115200,1448152900,32250,32300,32300,32250,338
|
|
20250107,115100,1437245800,32250,32300,32300,32250,229
|
|
20250107,115000,1429855150,32300,32350,32350,32300,302
|
|
20250107,114900,1420096600,32300,32350,32350,32300,166
|
|
20250107,114800,1414729900,32300,32400,32400,32300,166
|
|
20250107,114700,1409368000,32350,32300,32350,32300,193
|
|
20250107,114600,1403127550,32250,32300,32350,32250,215
|
|
20250107,114500,1396189100,32350,32350,32350,32250,301
|
|
20250107,114400,1386468150,32300,32350,32350,32250,101
|
|
20250107,114300,1383200950,32350,32300,32350,32250,128
|
|
20250107,114200,1379066550,32300,32300,32350,32250,213
|
|
20250107,114100,1372189650,32250,32300,32450,32250,133
|
|
20250107,114000,1367896000,32250,32350,32450,32250,208
|
|
20250107,113900,1361173350,32350,32350,32350,32300,276
|
|
20250107,113800,1352247800,32350,32300,32450,32300,193
|
|
20250107,113700,1346008900,32250,32350,32400,32250,209
|
|
20250107,113600,1339250600,32400,32300,32400,32300,197
|
|
20250107,113500,1332883200,32300,32400,32450,32300,203
|
|
20250107,113400,1326314600,32300,32300,32300,32300,144
|
|
20250107,113300,1321663400,32300,32250,32400,32250,235
|
|
20250107,113200,1314070450,32250,32300,32350,32250,270
|
|
20250107,113100,1305349550,32300,32300,32450,32300,201
|
|
20250107,113000,1298848150,32300,32400,32450,32300,203
|
|
20250107,112900,1292284400,32350,32250,32350,32250,171
|
|
20250107,112800,1286766850,32350,32300,32400,32200,183
|
|
20250107,112700,1280848300,32250,32200,32350,32200,201
|
|
20250107,112600,1274369750,32250,32250,32300,32250,293
|
|
20250107,112500,1264916250,32250,32300,32300,32250,173
|
|
20250107,112400,1259333950,32300,32300,32350,32250,165
|
|
20250107,112300,1254006650,32300,32350,32400,32300,163
|
|
20250107,112200,1248736950,32300,32350,32350,32300,257
|
|
20250107,112100,1240433300,32350,32300,32350,32300,85
|
|
20250107,112000,1237683600,32300,32350,32450,32300,243
|
|
20250107,111900,1229823600,32400,32400,32450,32350,256
|
|
20250107,111800,1221533300,32400,32450,32450,32350,437
|
|
20250107,111700,1207383050,32400,32500,32500,32400,816
|
|
20250107,111600,1180903200,32500,32600,32600,32500,477
|
|
20250107,111500,1165380500,32550,32650,32650,32550,209
|
|
20250107,111400,1158577400,32550,32550,32600,32550,315
|
|
20250107,111300,1148317000,32600,32600,32600,32600,408
|
|
20250107,111200,1135016200,32650,32650,32650,32600,419
|
|
20250107,111100,1121336050,32650,32650,32700,32650,271
|
|
20250107,111000,1112485150,32700,32650,32700,32650,83
|
|
20250107,110900,1109775050,32650,32650,32700,32650,204
|
|
20250107,110800,1103111700,32650,32650,32700,32650,120
|
|
20250107,110700,1099191050,32700,32650,32700,32650,98
|
|
20250107,110600,1095988350,32650,32700,32700,32650,162
|
|
20250107,110500,1090696150,32700,32650,32700,32650,85
|
|
20250107,110400,1087920800,32700,32650,32700,32650,253
|
|
20250107,110300,1079656500,32650,32650,32650,32650,61
|
|
20250107,110200,1077664850,32650,32650,32700,32650,110
|
|
20250107,110100,1074069450,32650,32650,32700,32650,84
|
|
20250107,110000,1071326800,32700,32600,32700,32600,459
|
|
20250107,105900,1056342550,32600,32650,32650,32600,274
|
|
20250107,105800,1047397000,32600,32600,32650,32600,85
|
|
20250107,105700,1044625950,32600,32600,32650,32600,171
|
|
20250107,105600,1039044500,32650,32600,32650,32600,19
|
|
20250107,105500,1038424350,32650,32550,32700,32550,1537
|
|
20250107,105400,988301550,32600,32600,32600,32550,34
|
|
20250107,105300,987193500,32550,32550,32600,32550,749
|
|
20250107,105200,962810750,32500,32450,32550,32450,1746
|
|
20250107,105100,906060850,32450,32450,32450,32450,260
|
|
20250107,105000,897623850,32500,32500,32500,32450,176
|
|
20250107,104900,891905750,32500,32450,32500,32450,6
|
|
20250107,104800,891711000,32450,32400,32450,32400,414
|
|
20250107,104700,878277200,32400,32400,32450,32400,68
|
|
20250107,104600,876071100,32400,32450,32450,32400,170
|
|
20250107,104500,870555350,32400,32400,32450,32400,352
|
|
20250107,104400,859147700,32400,32400,32400,32400,182
|
|
20250107,104300,853250900,32400,32450,32450,32350,405
|
|
20250107,104200,840123550,32350,32350,32450,32350,988
|
|
20250107,104100,808158500,32350,32300,32350,32300,427
|
|
20250107,104000,794360700,32300,32300,32350,32300,233
|
|
20250107,103900,786832900,32300,32200,32350,32200,1072
|
|
20250107,103800,752244150,32250,32200,32250,32200,211
|
|
20250107,103700,745442800,32200,32200,32250,32200,219
|
|
20250107,103600,738389850,32200,32200,32250,32200,34
|
|
20250107,103500,737294650,32250,32300,32300,32200,248
|
|
20250107,103400,729287050,32350,32350,32350,32300,46
|
|
20250107,103300,727800500,32300,32300,32350,32300,54
|
|
20250107,103200,726055250,32250,32300,32300,32250,15
|
|
20250107,103100,725571450,32300,32350,32350,32250,68
|
|
20250107,103000,723376450,32350,32300,32350,32300,106
|
|
20250107,102900,719952250,32300,32300,32300,32300,28
|
|
20250107,102800,719047850,32300,32300,32350,32300,112
|
|
20250107,102700,715429150,32350,32300,32350,32300,28
|
|
20250107,102600,714523650,32350,32350,32350,32300,26
|
|
20250107,102500,713682800,32350,32450,32450,32350,319
|
|
20250107,102400,703363050,32450,32350,32450,32350,11
|
|
20250107,102300,703006350,32350,32400,32400,32350,93
|
|
20250107,102200,699993450,32400,32350,32400,32350,45
|
|
20250107,102100,698537050,32350,32350,32400,32300,95
|
|
20250107,102000,695463750,32350,32350,32400,32300,182
|
|
20250107,101900,689575650,32350,32350,32350,32350,8
|
|
20250107,101800,689316850,32300,32400,32400,32300,98
|
|
20250107,101700,686146200,32350,32400,32400,32350,13
|
|
20250107,101600,685725350,32350,32400,32400,32350,29
|
|
20250107,101500,684787100,32400,32400,32400,32350,387
|
|
20250107,101400,672249900,32400,32450,32450,32400,94
|
|
20250107,101300,669201150,32450,32500,32500,32450,539
|
|
20250107,101200,651701050,32500,32550,32600,32500,468
|
|
20250107,101100,636477250,32550,32550,32600,32500,1041
|
|
20250107,101000,602617300,32550,32400,32600,32400,2146
|
|
20250107,100900,532860600,32400,32450,32450,32400,469
|
|
20250107,100800,517647250,32400,32300,32450,32300,1626
|
|
20250107,100700,465055800,32300,32300,32300,32250,49
|
|
20250107,100600,463473650,32250,32300,32300,32250,42
|
|
20250107,100500,462118050,32250,32300,32300,32250,48
|
|
20250107,100400,460568450,32300,32250,32300,32250,139
|
|
20250107,100300,456080650,32300,32300,32300,32300,161
|
|
20250107,100200,450880350,32350,32300,32350,32300,69
|
|
20250107,100100,448651050,32300,32300,32350,32300,89
|
|
20250107,100000,445776250,32300,32250,32300,32200,825
|
|
20250107,095900,419162300,32200,32200,32200,32200,96
|
|
20250107,095800,416071100,32200,32200,32200,32200,70
|
|
20250107,095700,413817100,32250,32200,32250,32200,6
|
|
20250107,095600,413623850,32200,32200,32250,32200,114
|
|
20250107,095500,409952950,32200,32200,32200,32200,42
|
|
20250107,095400,408600550,32200,32200,32250,32150,150
|
|
20250107,095300,403771900,32200,32200,32200,32200,79
|
|
20250107,095200,401228100,32200,32200,32250,32200,8
|
|
20250107,095100,400970450,32200,32250,32250,32200,94
|
|
20250107,095000,397943550,32250,32200,32250,32200,88
|
|
20250107,094900,395105900,32200,32250,32250,32200,11
|
|
20250107,094800,394751550,32200,32150,32200,32150,97
|
|
20250107,094700,391631400,32150,32200,32200,32150,54
|
|
20250107,094600,389893050,32200,32200,32200,32200,1
|
|
20250107,094500,389860850,32200,32200,32200,32200,142
|
|
20250107,094400,385288450,32200,32200,32200,32200,317
|
|
20250107,094300,375081050,32250,32300,32350,32250,600
|
|
20250107,094200,355730100,32350,32300,32350,32250,327
|
|
20250107,094100,345166950,32300,32200,32300,32200,270
|
|
20250107,094000,336460000,32200,32200,32250,32200,198
|
|
20250107,093900,330084300,32200,32200,32200,32200,551
|
|
20250107,093800,312342100,32150,32150,32200,32150,13
|
|
20250107,093700,311924100,32150,32150,32200,32150,1003
|
|
20250107,093600,279661200,32150,32100,32150,32100,328
|
|
20250107,093500,269125300,32100,32150,32150,32100,5
|
|
20250107,093400,268964750,32150,32100,32150,32100,15
|
|
20250107,093300,268483200,32100,32100,32100,32050,377
|
|
20250107,093200,256384300,32100,32100,32150,32100,195
|
|
20250107,093100,250123850,32100,32050,32150,32000,1241
|
|
20250107,093000,210329250,32000,31950,32050,31950,643
|
|
20250107,092900,189753800,32000,31950,32000,31950,104
|
|
20250107,092800,186430950,31950,31950,32000,31950,39
|
|
20250107,092700,185184850,32000,31950,32000,31950,118
|
|
20250107,092600,181414700,31950,31950,31950,31900,118
|
|
20250107,092500,177644650,31950,31950,31950,31950,51
|
|
20250107,092400,176015200,31900,31950,31950,31900,16
|
|
20250107,092300,175504700,31950,31850,31950,31850,274
|
|
20250107,092200,166774900,31800,31850,31850,31800,2
|
|
20250107,092100,166711250,31850,31850,31850,31850,48
|
|
20250107,092000,165182450,31850,31900,31950,31850,149
|
|
20250107,091900,160435900,31950,31850,31950,31850,115
|
|
20250107,091800,156771300,31850,31850,31850,31850,57
|
|
20250107,091700,154955850,31850,31850,31850,31850,6
|
|
20250107,091600,154764750,31900,31800,31900,31800,12
|
|
20250107,091500,154382950,31800,31950,31950,31800,301
|
|
20250107,091400,144788300,32000,31950,32000,31950,2
|
|
20250107,091300,144724350,31950,31950,31950,31950,90
|
|
20250107,091200,141848850,31950,31950,31950,31900,331
|
|
20250107,091100,131280850,32000,31950,32000,31950,229
|
|
20250107,091000,123964150,31950,31900,31950,31900,120
|
|
20250107,090900,120133650,31900,31900,31900,31900,1
|
|
20250107,090800,120101750,31900,31900,31900,31850,58
|
|
20250107,090700,118253500,31900,31850,31950,31750,392
|
|
20250107,090600,105770750,31750,31850,31850,31750,355
|
|
20250107,090500,94496700,31850,31850,31850,31850,3
|
|
20250107,090400,94401150,31800,31850,31850,31800,147
|
|
20250107,090300,89723350,31800,31900,31900,31800,59
|
|
20250107,090200,87847000,31800,31950,32000,31800,637
|
|
20250107,090100,67512600,32000,32000,32000,31800,239
|
|
20250107,090000,59881700,32000,31700,32050,31700,1884
|