751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,212800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,212700,3106921050,32350,32350,32350,32350,0
|
|
20250108,212600,3106921050,32350,32350,32350,32350,0
|
|
20250108,212500,3106921050,32350,32350,32350,32350,0
|
|
20250108,212400,3106921050,32350,32350,32350,32350,0
|
|
20250108,212300,3106921050,32350,32350,32350,32350,0
|
|
20250108,212200,3106921050,32350,32350,32350,32350,0
|
|
20250108,212100,3106921050,32350,32350,32350,32350,0
|
|
20250108,212000,3106921050,32350,32350,32350,32350,0
|
|
20250108,211900,3106921050,32350,32350,32350,32350,0
|
|
20250108,211800,3106921050,32350,32350,32350,32350,0
|
|
20250108,211700,3106921050,32350,32350,32350,32350,0
|
|
20250108,211600,3106921050,32350,32350,32350,32350,0
|
|
20250108,211500,3106921050,32350,32350,32350,32350,0
|
|
20250108,211400,3106921050,32350,32350,32350,32350,0
|
|
20250108,211300,3106921050,32350,32350,32350,32350,0
|
|
20250108,211200,3106921050,32350,32350,32350,32350,0
|
|
20250108,211100,3106921050,32350,32350,32350,32350,0
|
|
20250108,211000,3106921050,32350,32350,32350,32350,0
|
|
20250108,210900,3106921050,32350,32350,32350,32350,0
|
|
20250108,210800,3106921050,32350,32350,32350,32350,0
|
|
20250108,210700,3106921050,32350,32350,32350,32350,0
|
|
20250108,210600,3106921050,32350,32350,32350,32350,0
|
|
20250108,210500,3106921050,32350,32350,32350,32350,0
|
|
20250108,210400,3106921050,32350,32350,32350,32350,0
|
|
20250108,210300,3106921050,32350,32350,32350,32350,0
|
|
20250108,210200,3106921050,32350,32350,32350,32350,0
|
|
20250108,210100,3106921050,32350,32350,32350,32350,0
|
|
20250108,210000,3106921050,32350,32350,32350,32350,0
|
|
20250108,205900,3106921050,32350,32350,32350,32350,0
|
|
20250108,205800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,205700,3106921050,32350,32350,32350,32350,0
|
|
20250108,205600,3106921050,32350,32350,32350,32350,0
|
|
20250108,205500,3106921050,32350,32350,32350,32350,0
|
|
20250108,205400,3106921050,32350,32350,32350,32350,0
|
|
20250108,205300,3106921050,32350,32350,32350,32350,0
|
|
20250108,205200,3106921050,32350,32350,32350,32350,0
|
|
20250108,205100,3106921050,32350,32350,32350,32350,0
|
|
20250108,205000,3106921050,32350,32350,32350,32350,0
|
|
20250108,204900,3106921050,32350,32350,32350,32350,0
|
|
20250108,204800,3106921050,32350,32350,32350,32350,0
|
|
20250108,204700,3106921050,32350,32350,32350,32350,0
|
|
20250108,204600,3106921050,32350,32350,32350,32350,0
|
|
20250108,204500,3106921050,32350,32350,32350,32350,0
|
|
20250108,204400,3106921050,32350,32350,32350,32350,0
|
|
20250108,204300,3106921050,32350,32350,32350,32350,0
|
|
20250108,204200,3106921050,32350,32350,32350,32350,0
|
|
20250108,204100,3106921050,32350,32350,32350,32350,0
|
|
20250108,204000,3106921050,32350,32350,32350,32350,0
|
|
20250108,203900,3106921050,32350,32350,32350,32350,0
|
|
20250108,203800,3106921050,32350,32350,32350,32350,0
|
|
20250108,203700,3106921050,32350,32350,32350,32350,0
|
|
20250108,203600,3106921050,32350,32350,32350,32350,0
|
|
20250108,203500,3106921050,32350,32350,32350,32350,0
|
|
20250108,203400,3106921050,32350,32350,32350,32350,0
|
|
20250108,203300,3106921050,32350,32350,32350,32350,0
|
|
20250108,203200,3106921050,32350,32350,32350,32350,0
|
|
20250108,203100,3106921050,32350,32350,32350,32350,0
|
|
20250108,203000,3106921050,32350,32350,32350,32350,0
|
|
20250108,202900,3106921050,32350,32350,32350,32350,0
|
|
20250108,202800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,202700,3106921050,32350,32350,32350,32350,0
|
|
20250108,202600,3106921050,32350,32350,32350,32350,0
|
|
20250108,202500,3106921050,32350,32350,32350,32350,0
|
|
20250108,202400,3106921050,32350,32350,32350,32350,0
|
|
20250108,202300,3106921050,32350,32350,32350,32350,0
|
|
20250108,202200,3106921050,32350,32350,32350,32350,0
|
|
20250108,202100,3106921050,32350,32350,32350,32350,0
|
|
20250108,202000,3106921050,32350,32350,32350,32350,0
|
|
20250108,201900,3106921050,32350,32350,32350,32350,0
|
|
20250108,201800,3106921050,32350,32350,32350,32350,0
|
|
20250108,201700,3106921050,32350,32350,32350,32350,0
|
|
20250108,201600,3106921050,32350,32350,32350,32350,0
|
|
20250108,201500,3106921050,32350,32350,32350,32350,0
|
|
20250108,201400,3106921050,32350,32350,32350,32350,0
|
|
20250108,201300,3106921050,32350,32350,32350,32350,0
|
|
20250108,201200,3106921050,32350,32350,32350,32350,0
|
|
20250108,201100,3106921050,32350,32350,32350,32350,0
|
|
20250108,201000,3106921050,32350,32350,32350,32350,0
|
|
20250108,200900,3106921050,32350,32350,32350,32350,0
|
|
20250108,200800,3106921050,32350,32350,32350,32350,0
|
|
20250108,200700,3106921050,32350,32350,32350,32350,0
|
|
20250108,200600,3106921050,32350,32350,32350,32350,0
|
|
20250108,200500,3106921050,32350,32350,32350,32350,0
|
|
20250108,200400,3106921050,32350,32350,32350,32350,0
|
|
20250108,200300,3106921050,32350,32350,32350,32350,0
|
|
20250108,200200,3106921050,32350,32350,32350,32350,0
|
|
20250108,200100,3106921050,32350,32350,32350,32350,0
|
|
20250108,200000,3106921050,32350,32350,32350,32350,0
|
|
20250108,195900,3106921050,32350,32350,32350,32350,0
|
|
20250108,195800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,195700,3106921050,32350,32350,32350,32350,0
|
|
20250108,195600,3106921050,32350,32350,32350,32350,0
|
|
20250108,195500,3106921050,32350,32350,32350,32350,0
|
|
20250108,195400,3106921050,32350,32350,32350,32350,0
|
|
20250108,195300,3106921050,32350,32350,32350,32350,0
|
|
20250108,195200,3106921050,32350,32350,32350,32350,0
|
|
20250108,195100,3106921050,32350,32350,32350,32350,0
|
|
20250108,195000,3106921050,32350,32350,32350,32350,0
|
|
20250108,194900,3106921050,32350,32350,32350,32350,0
|
|
20250108,194800,3106921050,32350,32350,32350,32350,0
|
|
20250108,194700,3106921050,32350,32350,32350,32350,0
|
|
20250108,194600,3106921050,32350,32350,32350,32350,0
|
|
20250108,194500,3106921050,32350,32350,32350,32350,0
|
|
20250108,194400,3106921050,32350,32350,32350,32350,0
|
|
20250108,194300,3106921050,32350,32350,32350,32350,0
|
|
20250108,194200,3106921050,32350,32350,32350,32350,0
|
|
20250108,194100,3106921050,32350,32350,32350,32350,0
|
|
20250108,194000,3106921050,32350,32350,32350,32350,0
|
|
20250108,193900,3106921050,32350,32350,32350,32350,0
|
|
20250108,193800,3106921050,32350,32350,32350,32350,0
|
|
20250108,193700,3106921050,32350,32350,32350,32350,0
|
|
20250108,193600,3106921050,32350,32350,32350,32350,0
|
|
20250108,193500,3106921050,32350,32350,32350,32350,0
|
|
20250108,193400,3106921050,32350,32350,32350,32350,0
|
|
20250108,193300,3106921050,32350,32350,32350,32350,0
|
|
20250108,193200,3106921050,32350,32350,32350,32350,0
|
|
20250108,193100,3106921050,32350,32350,32350,32350,0
|
|
20250108,193000,3106921050,32350,32350,32350,32350,0
|
|
20250108,192900,3106921050,32350,32350,32350,32350,0
|
|
20250108,192800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,192700,3106921050,32350,32350,32350,32350,0
|
|
20250108,192600,3106921050,32350,32350,32350,32350,0
|
|
20250108,192500,3106921050,32350,32350,32350,32350,0
|
|
20250108,192400,3106921050,32350,32350,32350,32350,0
|
|
20250108,192300,3106921050,32350,32350,32350,32350,0
|
|
20250108,192200,3106921050,32350,32350,32350,32350,0
|
|
20250108,192100,3106921050,32350,32350,32350,32350,0
|
|
20250108,192000,3106921050,32350,32350,32350,32350,0
|
|
20250108,191900,3106921050,32350,32350,32350,32350,0
|
|
20250108,191800,3106921050,32350,32350,32350,32350,0
|
|
20250108,191700,3106921050,32350,32350,32350,32350,0
|
|
20250108,191600,3106921050,32350,32350,32350,32350,0
|
|
20250108,191500,3106921050,32350,32350,32350,32350,0
|
|
20250108,191400,3106921050,32350,32350,32350,32350,0
|
|
20250108,191300,3106921050,32350,32350,32350,32350,0
|
|
20250108,191200,3106921050,32350,32350,32350,32350,0
|
|
20250108,191100,3106921050,32350,32350,32350,32350,0
|
|
20250108,191000,3106921050,32350,32350,32350,32350,0
|
|
20250108,190900,3106921050,32350,32350,32350,32350,0
|
|
20250108,190800,3106921050,32350,32350,32350,32350,0
|
|
20250108,190700,3106921050,32350,32350,32350,32350,0
|
|
20250108,190600,3106921050,32350,32350,32350,32350,0
|
|
20250108,190500,3106921050,32350,32350,32350,32350,0
|
|
20250108,190400,3106921050,32350,32350,32350,32350,0
|
|
20250108,190300,3106921050,32350,32350,32350,32350,0
|
|
20250108,190200,3106921050,32350,32350,32350,32350,0
|
|
20250108,190100,3106921050,32350,32350,32350,32350,0
|
|
20250108,190000,3106921050,32350,32350,32350,32350,0
|
|
20250108,185900,3106921050,32350,32350,32350,32350,0
|
|
20250108,185800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,185700,3106921050,32350,32350,32350,32350,0
|
|
20250108,185600,3106921050,32350,32350,32350,32350,0
|
|
20250108,185500,3106921050,32350,32350,32350,32350,0
|
|
20250108,185400,3106921050,32350,32350,32350,32350,0
|
|
20250108,185300,3106921050,32350,32350,32350,32350,0
|
|
20250108,185200,3106921050,32350,32350,32350,32350,0
|
|
20250108,185100,3106921050,32350,32350,32350,32350,0
|
|
20250108,185000,3106921050,32350,32350,32350,32350,0
|
|
20250108,184900,3106921050,32350,32350,32350,32350,0
|
|
20250108,184800,3106921050,32350,32350,32350,32350,0
|
|
20250108,184700,3106921050,32350,32350,32350,32350,0
|
|
20250108,184600,3106921050,32350,32350,32350,32350,0
|
|
20250108,184500,3106921050,32350,32350,32350,32350,0
|
|
20250108,184400,3106921050,32350,32350,32350,32350,0
|
|
20250108,184300,3106921050,32350,32350,32350,32350,0
|
|
20250108,184200,3106921050,32350,32350,32350,32350,0
|
|
20250108,184100,3106921050,32350,32350,32350,32350,0
|
|
20250108,184000,3106921050,32350,32350,32350,32350,0
|
|
20250108,183900,3106921050,32350,32350,32350,32350,0
|
|
20250108,183800,3106921050,32350,32350,32350,32350,0
|
|
20250108,183700,3106921050,32350,32350,32350,32350,0
|
|
20250108,183600,3106921050,32350,32350,32350,32350,0
|
|
20250108,183500,3106921050,32350,32350,32350,32350,0
|
|
20250108,183400,3106921050,32350,32350,32350,32350,0
|
|
20250108,183300,3106921050,32350,32350,32350,32350,0
|
|
20250108,183200,3106921050,32350,32350,32350,32350,0
|
|
20250108,183100,3106921050,32350,32350,32350,32350,0
|
|
20250108,183000,3106921050,32350,32350,32350,32350,0
|
|
20250108,182900,3106921050,32350,32350,32350,32350,0
|
|
20250108,182800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,182700,3106921050,32350,32350,32350,32350,0
|
|
20250108,182600,3106921050,32350,32350,32350,32350,0
|
|
20250108,182500,3106921050,32350,32350,32350,32350,0
|
|
20250108,182400,3106921050,32350,32350,32350,32350,0
|
|
20250108,182300,3106921050,32350,32350,32350,32350,0
|
|
20250108,182200,3106921050,32350,32350,32350,32350,0
|
|
20250108,182100,3106921050,32350,32350,32350,32350,0
|
|
20250108,182000,3106921050,32350,32350,32350,32350,0
|
|
20250108,181900,3106921050,32350,32350,32350,32350,0
|
|
20250108,181800,3106921050,32350,32350,32350,32350,0
|
|
20250108,181700,3106921050,32350,32350,32350,32350,0
|
|
20250108,181600,3106921050,32350,32350,32350,32350,0
|
|
20250108,181500,3106921050,32350,32350,32350,32350,0
|
|
20250108,181400,3106921050,32350,32350,32350,32350,0
|
|
20250108,181300,3106921050,32350,32350,32350,32350,0
|
|
20250108,181200,3106921050,32350,32350,32350,32350,0
|
|
20250108,181100,3106921050,32350,32350,32350,32350,0
|
|
20250108,181000,3106921050,32350,32350,32350,32350,0
|
|
20250108,180900,3106921050,32350,32350,32350,32350,0
|
|
20250108,180800,3106921050,32350,32350,32350,32350,0
|
|
20250108,180700,3106921050,32350,32350,32350,32350,0
|
|
20250108,180600,3106921050,32350,32350,32350,32350,0
|
|
20250108,180500,3106921050,32350,32350,32350,32350,0
|
|
20250108,180400,3106921050,32350,32350,32350,32350,0
|
|
20250108,180300,3106921050,32350,32350,32350,32350,0
|
|
20250108,180200,3106921050,32350,32350,32350,32350,0
|
|
20250108,180100,3106921050,32350,32350,32350,32350,0
|
|
20250108,180000,3106921050,32350,32350,32350,32350,0
|
|
20250108,175900,3106921050,32350,32350,32350,32350,0
|
|
20250108,175800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,175700,3106921050,32350,32350,32350,32350,0
|
|
20250108,175600,3106921050,32350,32350,32350,32350,0
|
|
20250108,175500,3106921050,32350,32350,32350,32350,0
|
|
20250108,175400,3106921050,32350,32350,32350,32350,0
|
|
20250108,175300,3106921050,32350,32350,32350,32350,0
|
|
20250108,175200,3106921050,32350,32350,32350,32350,0
|
|
20250108,175100,3106921050,32350,32350,32350,32350,0
|
|
20250108,175000,3106921050,32350,32350,32350,32350,0
|
|
20250108,174900,3106921050,32350,32350,32350,32350,0
|
|
20250108,174800,3106921050,32350,32350,32350,32350,0
|
|
20250108,174700,3106921050,32350,32350,32350,32350,0
|
|
20250108,174600,3106921050,32350,32350,32350,32350,0
|
|
20250108,174500,3106921050,32350,32350,32350,32350,0
|
|
20250108,174400,3106921050,32350,32350,32350,32350,0
|
|
20250108,174300,3106921050,32350,32350,32350,32350,0
|
|
20250108,174200,3106921050,32350,32350,32350,32350,0
|
|
20250108,174100,3106921050,32350,32350,32350,32350,0
|
|
20250108,174000,3106921050,32350,32350,32350,32350,0
|
|
20250108,173900,3106921050,32350,32350,32350,32350,0
|
|
20250108,173800,3106921050,32350,32350,32350,32350,0
|
|
20250108,173700,3106921050,32350,32350,32350,32350,0
|
|
20250108,173600,3106921050,32350,32350,32350,32350,0
|
|
20250108,173500,3106921050,32350,32350,32350,32350,0
|
|
20250108,173400,3106921050,32350,32350,32350,32350,0
|
|
20250108,173300,3106921050,32350,32350,32350,32350,0
|
|
20250108,173200,3106921050,32350,32350,32350,32350,0
|
|
20250108,173100,3106921050,32350,32350,32350,32350,0
|
|
20250108,173000,3106921050,32350,32350,32350,32350,0
|
|
20250108,172900,3106921050,32350,32350,32350,32350,0
|
|
20250108,172800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,172700,3106921050,32350,32350,32350,32350,0
|
|
20250108,172600,3106921050,32350,32350,32350,32350,0
|
|
20250108,172500,3106921050,32350,32350,32350,32350,0
|
|
20250108,172400,3106921050,32350,32350,32350,32350,0
|
|
20250108,172300,3106921050,32350,32350,32350,32350,0
|
|
20250108,172200,3106921050,32350,32350,32350,32350,0
|
|
20250108,172100,3106921050,32350,32350,32350,32350,0
|
|
20250108,172000,3106921050,32350,32350,32350,32350,0
|
|
20250108,171900,3106921050,32350,32350,32350,32350,0
|
|
20250108,171800,3106921050,32350,32350,32350,32350,0
|
|
20250108,171700,3106921050,32350,32350,32350,32350,0
|
|
20250108,171600,3106921050,32350,32350,32350,32350,0
|
|
20250108,171500,3106921050,32350,32350,32350,32350,0
|
|
20250108,171400,3106921050,32350,32350,32350,32350,0
|
|
20250108,171300,3106921050,32350,32350,32350,32350,0
|
|
20250108,171200,3106921050,32350,32350,32350,32350,0
|
|
20250108,171100,3106921050,32350,32350,32350,32350,0
|
|
20250108,171000,3106921050,32350,32350,32350,32350,0
|
|
20250108,170900,3106921050,32350,32350,32350,32350,0
|
|
20250108,170800,3106921050,32350,32350,32350,32350,0
|
|
20250108,170700,3106921050,32350,32350,32350,32350,0
|
|
20250108,170600,3106921050,32350,32350,32350,32350,0
|
|
20250108,170500,3106921050,32350,32350,32350,32350,0
|
|
20250108,170400,3106921050,32350,32350,32350,32350,0
|
|
20250108,170300,3106921050,32350,32350,32350,32350,0
|
|
20250108,170200,3106921050,32350,32350,32350,32350,0
|
|
20250108,170100,3106921050,32350,32350,32350,32350,0
|
|
20250108,170000,3106921050,32350,32350,32350,32350,0
|
|
20250108,165900,3106921050,32350,32350,32350,32350,0
|
|
20250108,165800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,165700,3106921050,32350,32350,32350,32350,0
|
|
20250108,165600,3106921050,32350,32350,32350,32350,0
|
|
20250108,165500,3106921050,32350,32350,32350,32350,0
|
|
20250108,165400,3106921050,32350,32350,32350,32350,0
|
|
20250108,165300,3106921050,32350,32350,32350,32350,0
|
|
20250108,165200,3106921050,32350,32350,32350,32350,0
|
|
20250108,165100,3106921050,32350,32350,32350,32350,0
|
|
20250108,165000,3106921050,32350,32350,32350,32350,0
|
|
20250108,164900,3106921050,32350,32350,32350,32350,0
|
|
20250108,164800,3106921050,32350,32350,32350,32350,0
|
|
20250108,164700,3106921050,32350,32350,32350,32350,0
|
|
20250108,164600,3106921050,32350,32350,32350,32350,0
|
|
20250108,164500,3106921050,32350,32350,32350,32350,0
|
|
20250108,164400,3106921050,32350,32350,32350,32350,0
|
|
20250108,164300,3106921050,32350,32350,32350,32350,0
|
|
20250108,164200,3106921050,32350,32350,32350,32350,0
|
|
20250108,164100,3106921050,32350,32350,32350,32350,0
|
|
20250108,164000,3106921050,32350,32350,32350,32350,0
|
|
20250108,163900,3106921050,32350,32350,32350,32350,0
|
|
20250108,163800,3106921050,32350,32350,32350,32350,0
|
|
20250108,163700,3106921050,32350,32350,32350,32350,0
|
|
20250108,163600,3106921050,32350,32350,32350,32350,0
|
|
20250108,163500,3106921050,32350,32350,32350,32350,0
|
|
20250108,163400,3106921050,32350,32350,32350,32350,0
|
|
20250108,163300,3106921050,32350,32350,32350,32350,0
|
|
20250108,163200,3106921050,32350,32350,32350,32350,0
|
|
20250108,163100,3106921050,32350,32350,32350,32350,0
|
|
20250108,163000,3106921050,32350,32350,32350,32350,0
|
|
20250108,162900,3106921050,32350,32350,32350,32350,0
|
|
20250108,162800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,162700,3106921050,32350,32350,32350,32350,0
|
|
20250108,162600,3106921050,32350,32350,32350,32350,0
|
|
20250108,162500,3106921050,32350,32350,32350,32350,0
|
|
20250108,162400,3106921050,32350,32350,32350,32350,0
|
|
20250108,162300,3106921050,32350,32350,32350,32350,0
|
|
20250108,162200,3106921050,32350,32350,32350,32350,0
|
|
20250108,162100,3106921050,32350,32350,32350,32350,0
|
|
20250108,162000,3106921050,32350,32350,32350,32350,0
|
|
20250108,161900,3106921050,32350,32350,32350,32350,0
|
|
20250108,161800,3106921050,32350,32350,32350,32350,0
|
|
20250108,161700,3106921050,32350,32350,32350,32350,0
|
|
20250108,161600,3106921050,32350,32350,32350,32350,0
|
|
20250108,161500,3106921050,32350,32350,32350,32350,0
|
|
20250108,161400,3106921050,32350,32350,32350,32350,0
|
|
20250108,161300,3106921050,32350,32350,32350,32350,0
|
|
20250108,161200,3106921050,32350,32350,32350,32350,0
|
|
20250108,161100,3106921050,32350,32350,32350,32350,0
|
|
20250108,161000,3106921050,32350,32350,32350,32350,0
|
|
20250108,160900,3106921050,32350,32350,32350,32350,0
|
|
20250108,160800,3106921050,32350,32350,32350,32350,0
|
|
20250108,160700,3106921050,32350,32350,32350,32350,0
|
|
20250108,160600,3106921050,32350,32350,32350,32350,0
|
|
20250108,160500,3106921050,32350,32350,32350,32350,0
|
|
20250108,160400,3106921050,32350,32350,32350,32350,0
|
|
20250108,160300,3106921050,32350,32350,32350,32350,0
|
|
20250108,160200,3106921050,32350,32350,32350,32350,0
|
|
20250108,160100,3106921050,32350,32350,32350,32350,0
|
|
20250108,160000,3106921050,32350,32350,32350,32350,0
|
|
20250108,155900,3106921050,32350,32350,32350,32350,0
|
|
20250108,155800,3106921050,32350,32350,32350,32350,10603
|
|
20250108,155700,3106921050,32350,32350,32350,32350,0
|
|
20250108,155600,3106921050,32350,32350,32350,32350,0
|
|
20250108,155500,3106921050,32350,32350,32350,32350,0
|
|
20250108,155400,3106921050,32350,32350,32350,32350,0
|
|
20250108,155300,3106921050,32350,32350,32350,32350,0
|
|
20250108,155200,3106921050,32350,32350,32350,32350,0
|
|
20250108,155100,3106921050,32350,32350,32350,32350,0
|
|
20250108,155000,3106921050,32350,32350,32350,32350,0
|
|
20250108,154900,3106921050,32350,32350,32350,32350,0
|
|
20250108,154800,3106921050,32350,32350,32350,32350,0
|
|
20250108,154700,3106921050,32350,32350,32350,32350,0
|
|
20250108,154600,3106921050,32350,32350,32350,32350,0
|
|
20250108,154500,3106921050,32350,32350,32350,32350,0
|
|
20250108,154400,3106921050,32350,32350,32350,32350,0
|
|
20250108,154300,3106921050,32350,32350,32350,32350,0
|
|
20250108,154200,3106921050,32350,32350,32350,32350,0
|
|
20250108,154100,3106921050,32350,32350,32350,32350,0
|
|
20250108,154000,3106921050,32350,32350,32350,32350,0
|
|
20250108,153900,3106921050,32350,32350,32350,32350,0
|
|
20250108,153800,3106921050,32350,32350,32350,32350,0
|
|
20250108,153700,3106921050,32350,32350,32350,32350,0
|
|
20250108,153600,3106921050,32350,32350,32350,32350,0
|
|
20250108,153500,3106921050,32350,32350,32350,32350,0
|
|
20250108,153400,3106921050,32350,32350,32350,32350,0
|
|
20250108,153300,3106921050,32350,32350,32350,32350,0
|
|
20250108,153200,3106921050,32350,32350,32350,32350,0
|
|
20250108,153100,3106921050,32350,32350,32350,32350,0
|
|
20250108,153000,3106921050,32350,32350,32350,32350,10603
|
|
20250108,152900,2763914000,32350,32350,32350,32350,0
|
|
20250108,152800,2763914000,32350,32350,32350,32350,0
|
|
20250108,152700,2763914000,32350,32350,32350,32350,0
|
|
20250108,152600,2763914000,32350,32350,32350,32350,0
|
|
20250108,152500,2763914000,32350,32350,32350,32350,0
|
|
20250108,152400,2763914000,32350,32350,32350,32350,0
|
|
20250108,152300,2763914000,32350,32350,32350,32350,0
|
|
20250108,152200,2763914000,32350,32350,32350,32350,0
|
|
20250108,152100,2763914000,32350,32350,32350,32350,0
|
|
20250108,152000,2763914000,32350,32350,32350,32350,0
|
|
20250108,151900,2763914000,32350,32450,32600,32350,6231
|
|
20250108,151800,2562059900,32450,32400,32500,32400,330
|
|
20250108,151700,2551356250,32450,32350,32550,32350,121
|
|
20250108,151600,2547433250,32550,32450,32550,32350,319
|
|
20250108,151500,2537086850,32500,32450,32500,32350,312
|
|
20250108,151400,2526966000,32550,32400,32550,32400,282
|
|
20250108,151300,2517797200,32550,32400,32550,32400,3313
|
|
20250108,151200,2410440300,32450,32400,32500,32400,137
|
|
20250108,151100,2405997450,32450,32400,32500,32400,179
|
|
20250108,151000,2400191300,32500,32500,32500,32400,114
|
|
20250108,150900,2396490200,32450,32500,32500,32400,108
|
|
20250108,150800,2392987050,32500,32400,32500,32400,273
|
|
20250108,150700,2384137050,32450,32400,32500,32400,124
|
|
20250108,150600,2380115650,32450,32500,32500,32400,157
|
|
20250108,150500,2375017850,32450,32500,32550,32400,218
|
|
20250108,150400,2367943700,32550,32500,32550,32450,91
|
|
20250108,150300,2364987800,32500,32450,32500,32450,317
|
|
20250108,150200,2354697000,32500,32450,32500,32450,117
|
|
20250108,150100,2350897800,32500,32450,32500,32450,430
|
|
20250108,150000,2336937850,32450,32400,32500,32400,336
|
|
20250108,145900,2326038350,32450,32400,32500,32350,155
|
|
20250108,145800,2321015350,32400,32450,32500,32350,218
|
|
20250108,145700,2313949000,32500,32400,32500,32400,93
|
|
20250108,145600,2310933150,32500,32500,32500,32400,148
|
|
20250108,145500,2306134900,32500,32400,32500,32400,178
|
|
20250108,145400,2300360750,32500,32350,32500,32300,274
|
|
20250108,145300,2291486000,32350,32400,32400,32300,193
|
|
20250108,145200,2285242550,32350,32400,32400,32350,149
|
|
20250108,145100,2280419650,32400,32400,32400,32300,90
|
|
20250108,145000,2277508450,32400,32400,32400,32300,130
|
|
20250108,144900,2273304500,32400,32300,32400,32300,82
|
|
20250108,144800,2270651800,32350,32400,32400,32300,282
|
|
20250108,144700,2261529300,32350,32400,32400,32350,138
|
|
20250108,144600,2257063050,32400,32400,32400,32350,98
|
|
20250108,144500,2253890400,32400,32450,32500,32350,191
|
|
20250108,144400,2247697550,32450,32450,32450,32350,123
|
|
20250108,144300,2243712600,32400,32300,32400,32300,343
|
|
20250108,144200,2232619100,32400,32350,32400,32300,163
|
|
20250108,144100,2227347350,32350,32300,32400,32250,91
|
|
20250108,144000,2224408150,32300,32300,32400,32250,78
|
|
20250108,143900,2221888500,32400,32350,32400,32250,140
|
|
20250108,143800,2217363450,32350,32450,32450,32300,262
|
|
20250108,143700,2208895600,32450,32300,32450,32250,216
|
|
20250108,143600,2201916800,32300,32350,32350,32250,49
|
|
20250108,143500,2200333300,32300,32400,32400,32300,96
|
|
20250108,143400,2197228300,32400,32400,32400,32300,50
|
|
20250108,143300,2195611250,32400,32350,32400,32250,195
|
|
20250108,143200,2189311200,32350,32300,32350,32300,123
|
|
20250108,143100,2185334950,32300,32350,32350,32300,35
|
|
20250108,143000,2184203050,32350,32350,32350,32300,96
|
|
20250108,142900,2181100200,32350,32250,32350,32250,33
|
|
20250108,142800,2180033100,32250,32300,32350,32250,197
|
|
20250108,142700,2173670150,32350,32300,32350,32300,59
|
|
20250108,142600,2171762600,32300,32300,32350,32300,53
|
|
20250108,142500,2170049650,32350,32300,32350,32300,43
|
|
20250108,142400,2168660000,32300,32250,32400,32250,62
|
|
20250108,142300,2166656850,32400,32350,32400,32300,270
|
|
20250108,142200,2157931650,32350,32350,32350,32300,68
|
|
20250108,142100,2155733100,32350,32350,32350,32300,50
|
|
20250108,142000,2154117250,32350,32350,32350,32300,144
|
|
20250108,141900,2149460250,32350,32350,32350,32300,48
|
|
20250108,141800,2147908900,32350,32400,32400,32300,142
|
|
20250108,141700,2143314450,32400,32300,32400,32300,206
|
|
20250108,141600,2136650500,32350,32300,32350,32300,24
|
|
20250108,141500,2135874400,32350,32300,32350,32300,73
|
|
20250108,141400,2133515300,32350,32350,32350,32300,58
|
|
20250108,141300,2131639300,32350,32400,32400,32300,287
|
|
20250108,141200,2122350850,32400,32400,32400,32350,51
|
|
20250108,141100,2120699750,32400,32300,32400,32300,239
|
|
20250108,141000,2112967800,32350,32350,32350,32300,189
|
|
20250108,140900,2106860300,32300,32300,32350,32300,111
|
|
20250108,140800,2103273550,32350,32350,32350,32300,249
|
|
20250108,140700,2095227550,32250,32300,32350,32250,781
|
|
20250108,140600,2069994500,32350,32350,32400,32300,810
|
|
20250108,140500,2043788700,32400,32400,32400,32350,48
|
|
20250108,140400,2042234800,32400,32350,32400,32350,80
|
|
20250108,140300,2039645550,32400,32400,32450,32400,116
|
|
20250108,140200,2035886600,32450,32400,32450,32350,546
|
|
20250108,140100,2018191600,32400,32400,32450,32400,440
|
|
20250108,140000,2003932900,32450,32450,32500,32450,47
|
|
20250108,135900,2002407400,32400,32450,32500,32400,238
|
|
20250108,135800,1994683950,32500,32500,32500,32400,683
|
|
20250108,135700,1972531950,32500,32450,32600,32450,84
|
|
20250108,135600,1969802600,32600,32500,32600,32450,75
|
|
20250108,135500,1967365500,32600,32500,32600,32450,191
|
|
20250108,135400,1961160200,32550,32450,32550,32450,227
|
|
20250108,135300,1953790550,32500,32500,32500,32450,41
|
|
20250108,135200,1952459550,32500,32550,32550,32450,153
|
|
20250108,135100,1947486750,32550,32550,32600,32500,61
|
|
20250108,135000,1945501850,32500,32500,32600,32450,213
|
|
20250108,134900,1938580750,32500,32550,32550,32450,186
|
|
20250108,134800,1932534850,32450,32550,32600,32450,139
|
|
20250108,134700,1928017950,32500,32500,32500,32450,229
|
|
20250108,134600,1920578400,32500,32500,32500,32450,20
|
|
20250108,134500,1919928750,32500,32450,32500,32450,78
|
|
20250108,134400,1917396400,32450,32500,32600,32450,257
|
|
20250108,134300,1909052650,32500,32500,32550,32450,134
|
|
20250108,134200,1904697300,32500,32500,32500,32450,102
|
|
20250108,134100,1901384850,32500,32500,32500,32450,16
|
|
20250108,134000,1900865100,32500,32600,32650,32500,594
|
|
20250108,133900,1881547050,32650,32550,32650,32500,175
|
|
20250108,133800,1875848500,32600,32550,32650,32500,36
|
|
20250108,133700,1874676150,32550,32550,32550,32500,58
|
|
20250108,133600,1872789700,32550,32500,32550,32500,59
|
|
20250108,133500,1870871000,32550,32600,32650,32500,142
|
|
20250108,133400,1866247900,32650,32550,32650,32550,265
|
|
20250108,133300,1857617100,32600,32500,32600,32500,18
|
|
20250108,133200,1857030950,32550,32550,32650,32500,90
|
|
20250108,133100,1854100300,32600,32600,32650,32550,36
|
|
20250108,133000,1852926750,32600,32650,32650,32550,64
|
|
20250108,132900,1850842400,32650,32550,32650,32500,191
|
|
20250108,132800,1844625500,32550,32600,32600,32550,26
|
|
20250108,132700,1843778150,32550,32600,32600,32550,84
|
|
20250108,132600,1841042350,32600,32550,32600,32550,19
|
|
20250108,132500,1840423350,32550,32550,32650,32500,136
|
|
20250108,132400,1835995350,32500,32600,32650,32500,298
|
|
20250108,132300,1826292000,32600,32650,32650,32550,44
|
|
20250108,132200,1824856950,32650,32600,32650,32550,106
|
|
20250108,132100,1821399850,32600,32600,32650,32600,61
|
|
20250108,132000,1819410100,32650,32600,32650,32600,49
|
|
20250108,131900,1817811750,32650,32600,32650,32550,289
|
|
20250108,131800,1808394300,32650,32600,32650,32600,26
|
|
20250108,131700,1807546200,32550,32600,32650,32550,26
|
|
20250108,131600,1806698650,32650,32600,32650,32600,54
|
|
20250108,131500,1804937350,32600,32600,32650,32550,42
|
|
20250108,131400,1803568400,32650,32650,32650,32550,316
|
|
20250108,131300,1793269300,32650,32600,32650,32550,21
|
|
20250108,131200,1792584600,32650,32600,32650,32550,71
|
|
20250108,131100,1790269700,32650,32600,32650,32550,33
|
|
20250108,131000,1789194050,32550,32650,32650,32550,49
|
|
20250108,130900,1787597950,32650,32600,32650,32550,190
|
|
20250108,130800,1781407850,32650,32650,32650,32600,86
|
|
20250108,130700,1778602600,32650,32650,32650,32600,46
|
|
20250108,130600,1777102000,32650,32650,32650,32600,71
|
|
20250108,130500,1774786350,32600,32600,32650,32600,27
|
|
20250108,130400,1773905850,32650,32600,32650,32550,232
|
|
20250108,130300,1766342100,32650,32650,32650,32600,49
|
|
20250108,130200,1764743600,32650,32600,32650,32550,107
|
|
20250108,130100,1761256000,32600,32600,32600,32550,49
|
|
20250108,130000,1759659900,32550,32600,32650,32550,17
|
|
20250108,125900,1759105700,32650,32600,32650,32550,203
|
|
20250108,125800,1752494650,32600,32650,32700,32600,86
|
|
20250108,125700,1749686900,32700,32650,32700,32550,446
|
|
20250108,125600,1735163600,32650,32650,32650,32600,15
|
|
20250108,125500,1734674150,32700,32650,32700,32600,52
|
|
20250108,125400,1732975950,32700,32650,32700,32600,212
|
|
20250108,125300,1726057300,32650,32650,32700,32650,57
|
|
20250108,125200,1724195100,32700,32700,32700,32650,42
|
|
20250108,125100,1722823050,32650,32600,32700,32600,125
|
|
20250108,125000,1718745850,32700,32550,32700,32550,12
|
|
20250108,124900,1718354200,32700,32650,32700,32600,206
|
|
20250108,124800,1711635650,32600,32650,32700,32550,465
|
|
20250108,124700,1696472900,32700,32700,32700,32650,30
|
|
20250108,124600,1695492750,32700,32750,32750,32650,70
|
|
20250108,124500,1693203200,32700,32750,32750,32700,38
|
|
20250108,124400,1691958800,32750,32700,32750,32650,260
|
|
20250108,124300,1683465100,32650,32750,32750,32650,19
|
|
20250108,124200,1682843500,32750,32750,32750,32700,74
|
|
20250108,124100,1680422500,32700,32650,32700,32650,65
|
|
20250108,124000,1678298250,32700,32750,32750,32650,181
|
|
20250108,123900,1672384150,32750,32750,32750,32650,42
|
|
20250108,123800,1671010450,32700,32700,32750,32700,26
|
|
20250108,123700,1670159550,32650,32750,32750,32650,61
|
|
20250108,123600,1668165800,32700,32700,32750,32650,86
|
|
20250108,123500,1665356500,32700,32650,32700,32650,221
|
|
20250108,123400,1658139700,32650,32700,32700,32650,100
|
|
20250108,123300,1654870900,32700,32750,32750,32700,403
|
|
20250108,123200,1641692000,32750,32750,32750,32700,46
|
|
20250108,123100,1640186650,32700,32750,32750,32700,75
|
|
20250108,123000,1637732850,32750,32850,32850,32700,201
|
|
20250108,122900,1631150650,32750,32800,32800,32750,118
|
|
20250108,122800,1627284050,32800,32750,32800,32750,27
|
|
20250108,122700,1626399500,32750,32750,32800,32750,53
|
|
20250108,122600,1624663400,32700,32700,32800,32700,141
|
|
20250108,122500,1620046750,32750,32700,32750,32700,161
|
|
20250108,122400,1614780850,32750,32750,32750,32700,82
|
|
20250108,122300,1612097900,32750,32750,32800,32700,43
|
|
20250108,122200,1610690050,32750,32750,32800,32700,28
|
|
20250108,122100,1609773750,32750,32650,32750,32600,244
|
|
20250108,122000,1601797200,32650,32650,32650,32600,52
|
|
20250108,121900,1600100650,32700,32700,32700,32650,48
|
|
20250108,121800,1598532350,32700,32650,32700,32600,52
|
|
20250108,121700,1596835500,32650,32700,32700,32650,40
|
|
20250108,121600,1595528900,32700,32650,32700,32600,60
|
|
20250108,121500,1593570900,32700,32700,32700,32650,186
|
|
20250108,121400,1587495600,32700,32650,32700,32650,84
|
|
20250108,121300,1584751550,32700,32650,32700,32650,7
|
|
20250108,121200,1584522700,32700,32650,32700,32600,119
|
|
20250108,121100,1580636800,32650,32650,32650,32600,60
|
|
20250108,121000,1578679900,32650,32650,32650,32600,166
|
|
20250108,120900,1573266650,32600,32600,32650,32600,77
|
|
20250108,120800,1570755300,32650,32650,32700,32600,119
|
|
20250108,120700,1566871400,32650,32600,32650,32600,91
|
|
20250108,120600,1563903150,32650,32650,32650,32600,47
|
|
20250108,120500,1562369600,32650,32700,32700,32600,82
|
|
20250108,120400,1559691950,32650,32650,32700,32650,43
|
|
20250108,120300,1558287000,32700,32700,32700,32650,47
|
|
20250108,120200,1556751850,32650,32650,32700,32650,32
|
|
20250108,120100,1555706650,32700,32650,32700,32650,64
|
|
20250108,120000,1553616700,32700,32700,32750,32650,210
|
|
20250108,115900,1546747050,32650,32700,32700,32650,52
|
|
20250108,115800,1545047950,32650,32700,32700,32650,45
|
|
20250108,115700,1543578400,32650,32700,32700,32650,69
|
|
20250108,115600,1541325100,32700,32700,32700,32650,86
|
|
20250108,115500,1538516600,32700,32650,32750,32650,15
|
|
20250108,115400,1538025900,32700,32700,32700,32650,73
|
|
20250108,115300,1535641600,32650,32700,32700,32650,15
|
|
20250108,115200,1535151200,32650,32700,32750,32650,77
|
|
20250108,115100,1532632250,32650,32600,32650,32600,159
|
|
20250108,115000,1527443900,32650,32650,32800,32600,49
|
|
20250108,114900,1525843100,32650,32650,32650,32600,56
|
|
20250108,114800,1524015950,32650,32700,32750,32650,75
|
|
20250108,114700,1521564950,32700,32650,32750,32650,36
|
|
20250108,114600,1520387850,32700,32700,32700,32650,31
|
|
20250108,114500,1519375200,32700,32800,32800,32650,261
|
|
20250108,114400,1510843450,32800,32700,32800,32700,29
|
|
20250108,114300,1509893700,32750,32800,32800,32700,37
|
|
20250108,114200,1508682000,32850,32750,32850,32700,74
|
|
20250108,114100,1506254400,32700,32700,32700,32650,56
|
|
20250108,114000,1504425600,32700,32650,32700,32650,279
|
|
20250108,113900,1495315950,32700,32700,32700,32650,68
|
|
20250108,113800,1493095350,32650,32750,32750,32650,117
|
|
20250108,113700,1489269650,32750,32750,32750,32700,108
|
|
20250108,113600,1485733900,32700,32750,32750,32700,638
|
|
20250108,113500,1464870700,32700,32750,32800,32700,148
|
|
20250108,113400,1460023600,32800,32800,32850,32750,19
|
|
20250108,113300,1459400250,32800,32750,32800,32750,39
|
|
20250108,113200,1458122500,32800,32800,32850,32750,262
|
|
20250108,113100,1449527900,32850,32850,32850,32750,377
|
|
20250108,113000,1437161950,32800,32850,32900,32800,237
|
|
20250108,112900,1429384000,32850,32800,32900,32800,126
|
|
20250108,112800,1425246200,32850,32850,32850,32800,61
|
|
20250108,112700,1423244600,32850,32850,32900,32800,23
|
|
20250108,112600,1422489400,32850,32800,32850,32800,141
|
|
20250108,112500,1417860550,32850,32900,32900,32850,77
|
|
20250108,112400,1415330700,32850,32850,32850,32800,97
|
|
20250108,112300,1412147000,32800,32850,32850,32800,46
|
|
20250108,112200,1410637550,32850,32850,32900,32850,80
|
|
20250108,112100,1408009400,32900,32850,32900,32800,225
|
|
20250108,112000,1400623200,32800,32850,32900,32800,15
|
|
20250108,111900,1400130500,32850,32850,32950,32850,305
|
|
20250108,111800,1390107000,32850,32850,32900,32800,121
|
|
20250108,111700,1386131950,32800,32750,32800,32750,1038
|
|
20250108,111600,1352087350,32800,32850,32850,32700,142
|
|
20250108,111500,1347431550,32850,32850,32900,32800,170
|
|
20250108,111400,1341848500,32900,32900,32900,32850,1321
|
|
20250108,111300,1298397350,32800,32750,32800,32700,110
|
|
20250108,111200,1294794000,32800,32800,32850,32750,106
|
|
20250108,111100,1291315900,32800,32800,32800,32700,193
|
|
20250108,111000,1284995150,32800,32700,32800,32700,58
|
|
20250108,110900,1283095700,32750,32750,32850,32750,106
|
|
20250108,110800,1279623450,32800,32750,32800,32700,52
|
|
20250108,110700,1277921750,32750,32750,32750,32700,12
|
|
20250108,110600,1277528850,32750,32800,32800,32700,194
|
|
20250108,110500,1271176700,32850,32800,32850,32800,8
|
|
20250108,110400,1270914150,32750,32800,32800,32750,141
|
|
20250108,110300,1266292000,32800,32750,32800,32700,51
|
|
20250108,110200,1264620850,32750,32800,32800,32750,72
|
|
20250108,110100,1262260950,32750,32750,32800,32700,172
|
|
20250108,110000,1256633300,32800,32750,32800,32750,56
|
|
20250108,105900,1254797900,32700,32750,32800,32700,65
|
|
20250108,105800,1252669950,32750,32750,32750,32700,95
|
|
20250108,105700,1249560850,32750,32750,32750,32700,26
|
|
20250108,105600,1248709800,32750,32700,32750,32600,212
|
|
20250108,105500,1241784500,32750,32800,32800,32750,132
|
|
20250108,105400,1237459800,32800,32750,32800,32750,35
|
|
20250108,105300,1236313000,32800,32850,32850,32750,144
|
|
20250108,105200,1231587500,32800,32750,32850,32700,298
|
|
20250108,105100,1221819050,32700,32800,32800,32700,144
|
|
20250108,105000,1217105100,32800,32800,32800,32750,17
|
|
20250108,104900,1216548000,32750,32800,32800,32750,135
|
|
20250108,104800,1212123050,32800,32750,32800,32750,33
|
|
20250108,104700,1211041950,32800,32800,32800,32750,35
|
|
20250108,104600,1209895250,32750,32850,32850,32750,344
|
|
20250108,104500,1198628750,32850,32750,32850,32750,421
|
|
20250108,104400,1184820200,32750,32800,32800,32750,172
|
|
20250108,104300,1179179700,32800,32750,32800,32750,81
|
|
20250108,104200,1176525800,32800,32800,32800,32800,10
|
|
20250108,104100,1176197800,32800,32850,32850,32750,43
|
|
20250108,104000,1174788550,32800,32850,32850,32800,69
|
|
20250108,103900,1172525200,32900,32800,32900,32750,155
|
|
20250108,103800,1167441500,32800,32850,32850,32800,208
|
|
20250108,103700,1160618650,32850,32850,32850,32850,129
|
|
20250108,103600,1156381000,32850,32900,32900,32800,579
|
|
20250108,103500,1137369100,32850,32800,32900,32800,25
|
|
20250108,103400,1136548800,32850,32850,32950,32750,513
|
|
20250108,103300,1119706250,32850,32850,32850,32800,27
|
|
20250108,103200,1118820200,32850,32850,32950,32800,484
|
|
20250108,103100,1102928100,32850,32800,32950,32750,432
|
|
20250108,103000,1088756500,32800,32800,32850,32750,191
|
|
20250108,102900,1082492700,32850,32800,32900,32800,42
|
|
20250108,102800,1081114250,32900,32800,32900,32750,120
|
|
20250108,102700,1077178850,32800,32750,32800,32750,55
|
|
20250108,102600,1075376650,32800,32850,32900,32800,433
|
|
20250108,102500,1061159350,32850,32900,32900,32800,819
|
|
20250108,102400,1034269850,32900,32900,32900,32900,79
|
|
20250108,102300,1031670750,32900,32900,32900,32850,283
|
|
20250108,102200,1022369200,32900,32900,32900,32900,28
|
|
20250108,102100,1021448000,32900,32900,32900,32850,82
|
|
20250108,102000,1018753000,32900,32850,32900,32850,127
|
|
20250108,101900,1014579750,32850,32900,32900,32850,80
|
|
20250108,101800,1011950750,32900,32850,32900,32800,225
|
|
20250108,101700,1004557650,32850,32850,32850,32800,104
|
|
20250108,101600,1001142750,32850,32850,32850,32800,214
|
|
20250108,101500,994114200,32900,32850,32900,32850,34
|
|
20250108,101400,992996750,32900,32900,32900,32850,54
|
|
20250108,101300,991222150,32900,32850,32900,32800,31
|
|
20250108,101200,990204700,32900,32850,32900,32800,266
|
|
20250108,101100,981467100,32850,32800,32900,32800,232
|
|
20250108,101000,973843650,32850,32750,32850,32750,518
|
|
20250108,100900,956854550,32800,32800,32800,32750,139
|
|
20250108,100800,952300600,32800,32800,32800,32700,274
|
|
20250108,100700,943327700,32750,32750,32750,32700,130
|
|
20250108,100600,939075200,32750,32700,32800,32700,239
|
|
20250108,100500,931257800,32750,32700,32750,32650,181
|
|
20250108,100400,925338800,32700,32750,32750,32650,220
|
|
20250108,100300,918154550,32650,32750,32800,32650,209
|
|
20250108,100200,911318300,32700,32600,32700,32600,287
|
|
20250108,100100,901951300,32700,32550,32700,32500,174
|
|
20250108,100000,896289500,32650,32550,32700,32550,458
|
|
20250108,095900,881375850,32600,32500,32700,32500,437
|
|
20250108,095800,867150350,32550,32600,32700,32550,621
|
|
20250108,095700,846923550,32650,32600,32700,32550,356
|
|
20250108,095600,835319750,32600,32650,32700,32600,702
|
|
20250108,095500,812414650,32700,32700,32750,32650,793
|
|
20250108,095400,786492950,32700,32750,32800,32700,618
|
|
20250108,095300,766258550,32750,32750,32800,32750,186
|
|
20250108,095200,760166300,32800,32750,32800,32700,257
|
|
20250108,095100,751754350,32750,32850,32850,32750,282
|
|
20250108,095000,742505250,32850,32850,32900,32800,538
|
|
20250108,094900,724835700,32800,32800,32900,32800,171
|
|
20250108,094800,719219300,32850,32900,32950,32800,299
|
|
20250108,094700,709395100,32950,32950,33000,32850,300
|
|
20250108,094600,699526400,32950,32900,32950,32900,243
|
|
20250108,094500,691527200,32950,32900,32950,32900,141
|
|
20250108,094400,686886600,32900,32950,33000,32900,245
|
|
20250108,094300,678817900,32950,32950,33000,32950,217
|
|
20250108,094200,671665850,33000,33050,33050,33000,84
|
|
20250108,094100,668893450,33050,32950,33100,32950,655
|
|
20250108,094000,647299450,33100,33000,33100,32950,272
|
|
20250108,093900,638318200,33000,33150,33150,33000,216
|
|
20250108,093800,631184050,33150,33050,33150,33000,237
|
|
20250108,093700,623348250,33100,33100,33200,33050,841
|
|
20250108,093600,595502350,33150,32900,33250,32900,4509
|
|
20250108,093500,446337100,32950,32950,32950,32900,20
|
|
20250108,093400,445678650,32950,32900,32950,32850,114
|
|
20250108,093300,441928250,32900,33000,33000,32800,964
|
|
20250108,093200,410201850,32950,32750,33000,32700,4017
|
|
20250108,093100,278162600,32750,32750,32800,32700,270
|
|
20250108,093000,269318550,32800,32750,32800,32750,81
|
|
20250108,092900,266664250,32800,32700,32800,32600,431
|
|
20250108,092800,252581650,32800,32600,32800,32600,408
|
|
20250108,092700,239228550,32600,32750,32800,32600,25
|
|
20250108,092600,238410150,32800,32750,32800,32600,748
|
|
20250108,092500,213908050,32750,32650,32750,32550,911
|
|
20250108,092400,184129300,32700,32550,32700,32550,134
|
|
20250108,092300,179752450,32700,32450,32700,32450,883
|
|
20250108,092200,150987200,32400,32450,32500,32400,245
|
|
20250108,092100,143036450,32400,32450,32450,32400,20
|
|
20250108,092000,142387850,32400,32450,32550,32400,84
|
|
20250108,091900,139661600,32500,32450,32550,32400,132
|
|
20250108,091800,135373200,32450,32300,32450,32300,99
|
|
20250108,091700,132167650,32300,32400,32450,32300,137
|
|
20250108,091600,127727950,32450,32350,32450,32350,553
|
|
20250108,091500,109821950,32400,32350,32400,32300,222
|
|
20250108,091400,102636750,32350,32300,32400,32300,54
|
|
20250108,091300,100890700,32400,32300,32450,32300,138
|
|
20250108,091200,96428200,32450,32450,32450,32300,158
|
|
20250108,091100,91312950,32450,32450,32450,32450,1
|
|
20250108,091000,91280500,32450,32400,32450,32350,221
|
|
20250108,090900,84124750,32400,32300,32450,32300,207
|
|
20250108,090800,77424500,32450,32400,32450,32300,138
|
|
20250108,090700,72961000,32400,32500,32500,32350,456
|
|
20250108,090600,58160250,32550,32500,32550,32500,21
|
|
20250108,090500,57477250,32550,32600,32650,32550,138
|
|
20250108,090400,52984450,32600,32650,32700,32600,230
|
|
20250108,090300,45473600,32650,32600,32650,32600,84
|
|
20250108,090200,42734100,32600,32550,32650,32550,454
|
|
20250108,090100,27947200,32550,32450,32550,32250,49
|
|
20250108,090000,26366150,32550,32250,32600,32250,809
|