751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,212800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,212700,4420316050,32400,32400,32400,32400,0
|
|
20250110,212600,4420316050,32400,32400,32400,32400,0
|
|
20250110,212500,4420316050,32400,32400,32400,32400,0
|
|
20250110,212400,4420316050,32400,32400,32400,32400,0
|
|
20250110,212300,4420316050,32400,32400,32400,32400,0
|
|
20250110,212200,4420316050,32400,32400,32400,32400,0
|
|
20250110,212100,4420316050,32400,32400,32400,32400,0
|
|
20250110,212000,4420316050,32400,32400,32400,32400,0
|
|
20250110,211900,4420316050,32400,32400,32400,32400,0
|
|
20250110,211800,4420316050,32400,32400,32400,32400,0
|
|
20250110,211700,4420316050,32400,32400,32400,32400,0
|
|
20250110,211600,4420316050,32400,32400,32400,32400,0
|
|
20250110,211500,4420316050,32400,32400,32400,32400,0
|
|
20250110,211400,4420316050,32400,32400,32400,32400,0
|
|
20250110,211300,4420316050,32400,32400,32400,32400,0
|
|
20250110,211200,4420316050,32400,32400,32400,32400,0
|
|
20250110,211100,4420316050,32400,32400,32400,32400,0
|
|
20250110,211000,4420316050,32400,32400,32400,32400,0
|
|
20250110,210900,4420316050,32400,32400,32400,32400,0
|
|
20250110,210800,4420316050,32400,32400,32400,32400,0
|
|
20250110,210700,4420316050,32400,32400,32400,32400,0
|
|
20250110,210600,4420316050,32400,32400,32400,32400,0
|
|
20250110,210500,4420316050,32400,32400,32400,32400,0
|
|
20250110,210400,4420316050,32400,32400,32400,32400,0
|
|
20250110,210300,4420316050,32400,32400,32400,32400,0
|
|
20250110,210200,4420316050,32400,32400,32400,32400,0
|
|
20250110,210100,4420316050,32400,32400,32400,32400,0
|
|
20250110,210000,4420316050,32400,32400,32400,32400,0
|
|
20250110,205900,4420316050,32400,32400,32400,32400,0
|
|
20250110,205800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,205700,4420316050,32400,32400,32400,32400,0
|
|
20250110,205600,4420316050,32400,32400,32400,32400,0
|
|
20250110,205500,4420316050,32400,32400,32400,32400,0
|
|
20250110,205400,4420316050,32400,32400,32400,32400,0
|
|
20250110,205300,4420316050,32400,32400,32400,32400,0
|
|
20250110,205200,4420316050,32400,32400,32400,32400,0
|
|
20250110,205100,4420316050,32400,32400,32400,32400,0
|
|
20250110,205000,4420316050,32400,32400,32400,32400,0
|
|
20250110,204900,4420316050,32400,32400,32400,32400,0
|
|
20250110,204800,4420316050,32400,32400,32400,32400,0
|
|
20250110,204700,4420316050,32400,32400,32400,32400,0
|
|
20250110,204600,4420316050,32400,32400,32400,32400,0
|
|
20250110,204500,4420316050,32400,32400,32400,32400,0
|
|
20250110,204400,4420316050,32400,32400,32400,32400,0
|
|
20250110,204300,4420316050,32400,32400,32400,32400,0
|
|
20250110,204200,4420316050,32400,32400,32400,32400,0
|
|
20250110,204100,4420316050,32400,32400,32400,32400,0
|
|
20250110,204000,4420316050,32400,32400,32400,32400,0
|
|
20250110,203900,4420316050,32400,32400,32400,32400,0
|
|
20250110,203800,4420316050,32400,32400,32400,32400,0
|
|
20250110,203700,4420316050,32400,32400,32400,32400,0
|
|
20250110,203600,4420316050,32400,32400,32400,32400,0
|
|
20250110,203500,4420316050,32400,32400,32400,32400,0
|
|
20250110,203400,4420316050,32400,32400,32400,32400,0
|
|
20250110,203300,4420316050,32400,32400,32400,32400,0
|
|
20250110,203200,4420316050,32400,32400,32400,32400,0
|
|
20250110,203100,4420316050,32400,32400,32400,32400,0
|
|
20250110,203000,4420316050,32400,32400,32400,32400,0
|
|
20250110,202900,4420316050,32400,32400,32400,32400,0
|
|
20250110,202800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,202700,4420316050,32400,32400,32400,32400,0
|
|
20250110,202600,4420316050,32400,32400,32400,32400,0
|
|
20250110,202500,4420316050,32400,32400,32400,32400,0
|
|
20250110,202400,4420316050,32400,32400,32400,32400,0
|
|
20250110,202300,4420316050,32400,32400,32400,32400,0
|
|
20250110,202200,4420316050,32400,32400,32400,32400,0
|
|
20250110,202100,4420316050,32400,32400,32400,32400,0
|
|
20250110,202000,4420316050,32400,32400,32400,32400,0
|
|
20250110,201900,4420316050,32400,32400,32400,32400,0
|
|
20250110,201800,4420316050,32400,32400,32400,32400,0
|
|
20250110,201700,4420316050,32400,32400,32400,32400,0
|
|
20250110,201600,4420316050,32400,32400,32400,32400,0
|
|
20250110,201500,4420316050,32400,32400,32400,32400,0
|
|
20250110,201400,4420316050,32400,32400,32400,32400,0
|
|
20250110,201300,4420316050,32400,32400,32400,32400,0
|
|
20250110,201200,4420316050,32400,32400,32400,32400,0
|
|
20250110,201100,4420316050,32400,32400,32400,32400,0
|
|
20250110,201000,4420316050,32400,32400,32400,32400,0
|
|
20250110,200900,4420316050,32400,32400,32400,32400,0
|
|
20250110,200800,4420316050,32400,32400,32400,32400,0
|
|
20250110,200700,4420316050,32400,32400,32400,32400,0
|
|
20250110,200600,4420316050,32400,32400,32400,32400,0
|
|
20250110,200500,4420316050,32400,32400,32400,32400,0
|
|
20250110,200400,4420316050,32400,32400,32400,32400,0
|
|
20250110,200300,4420316050,32400,32400,32400,32400,0
|
|
20250110,200200,4420316050,32400,32400,32400,32400,0
|
|
20250110,200100,4420316050,32400,32400,32400,32400,0
|
|
20250110,200000,4420316050,32400,32400,32400,32400,0
|
|
20250110,195900,4420316050,32400,32400,32400,32400,0
|
|
20250110,195800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,195700,4420316050,32400,32400,32400,32400,0
|
|
20250110,195600,4420316050,32400,32400,32400,32400,0
|
|
20250110,195500,4420316050,32400,32400,32400,32400,0
|
|
20250110,195400,4420316050,32400,32400,32400,32400,0
|
|
20250110,195300,4420316050,32400,32400,32400,32400,0
|
|
20250110,195200,4420316050,32400,32400,32400,32400,0
|
|
20250110,195100,4420316050,32400,32400,32400,32400,0
|
|
20250110,195000,4420316050,32400,32400,32400,32400,0
|
|
20250110,194900,4420316050,32400,32400,32400,32400,0
|
|
20250110,194800,4420316050,32400,32400,32400,32400,0
|
|
20250110,194700,4420316050,32400,32400,32400,32400,0
|
|
20250110,194600,4420316050,32400,32400,32400,32400,0
|
|
20250110,194500,4420316050,32400,32400,32400,32400,0
|
|
20250110,194400,4420316050,32400,32400,32400,32400,0
|
|
20250110,194300,4420316050,32400,32400,32400,32400,0
|
|
20250110,194200,4420316050,32400,32400,32400,32400,0
|
|
20250110,194100,4420316050,32400,32400,32400,32400,0
|
|
20250110,194000,4420316050,32400,32400,32400,32400,0
|
|
20250110,193900,4420316050,32400,32400,32400,32400,0
|
|
20250110,193800,4420316050,32400,32400,32400,32400,0
|
|
20250110,193700,4420316050,32400,32400,32400,32400,0
|
|
20250110,193600,4420316050,32400,32400,32400,32400,0
|
|
20250110,193500,4420316050,32400,32400,32400,32400,0
|
|
20250110,193400,4420316050,32400,32400,32400,32400,0
|
|
20250110,193300,4420316050,32400,32400,32400,32400,0
|
|
20250110,193200,4420316050,32400,32400,32400,32400,0
|
|
20250110,193100,4420316050,32400,32400,32400,32400,0
|
|
20250110,193000,4420316050,32400,32400,32400,32400,0
|
|
20250110,192900,4420316050,32400,32400,32400,32400,0
|
|
20250110,192800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,192700,4420316050,32400,32400,32400,32400,0
|
|
20250110,192600,4420316050,32400,32400,32400,32400,0
|
|
20250110,192500,4420316050,32400,32400,32400,32400,0
|
|
20250110,192400,4420316050,32400,32400,32400,32400,0
|
|
20250110,192300,4420316050,32400,32400,32400,32400,0
|
|
20250110,192200,4420316050,32400,32400,32400,32400,0
|
|
20250110,192100,4420316050,32400,32400,32400,32400,0
|
|
20250110,192000,4420316050,32400,32400,32400,32400,0
|
|
20250110,191900,4420316050,32400,32400,32400,32400,0
|
|
20250110,191800,4420316050,32400,32400,32400,32400,0
|
|
20250110,191700,4420316050,32400,32400,32400,32400,0
|
|
20250110,191600,4420316050,32400,32400,32400,32400,0
|
|
20250110,191500,4420316050,32400,32400,32400,32400,0
|
|
20250110,191400,4420316050,32400,32400,32400,32400,0
|
|
20250110,191300,4420316050,32400,32400,32400,32400,0
|
|
20250110,191200,4420316050,32400,32400,32400,32400,0
|
|
20250110,191100,4420316050,32400,32400,32400,32400,0
|
|
20250110,191000,4420316050,32400,32400,32400,32400,0
|
|
20250110,190900,4420316050,32400,32400,32400,32400,0
|
|
20250110,190800,4420316050,32400,32400,32400,32400,0
|
|
20250110,190700,4420316050,32400,32400,32400,32400,0
|
|
20250110,190600,4420316050,32400,32400,32400,32400,0
|
|
20250110,190500,4420316050,32400,32400,32400,32400,0
|
|
20250110,190400,4420316050,32400,32400,32400,32400,0
|
|
20250110,190300,4420316050,32400,32400,32400,32400,0
|
|
20250110,190200,4420316050,32400,32400,32400,32400,0
|
|
20250110,190100,4420316050,32400,32400,32400,32400,0
|
|
20250110,190000,4420316050,32400,32400,32400,32400,0
|
|
20250110,185900,4420316050,32400,32400,32400,32400,0
|
|
20250110,185800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,185700,4420316050,32400,32400,32400,32400,0
|
|
20250110,185600,4420316050,32400,32400,32400,32400,0
|
|
20250110,185500,4420316050,32400,32400,32400,32400,0
|
|
20250110,185400,4420316050,32400,32400,32400,32400,0
|
|
20250110,185300,4420316050,32400,32400,32400,32400,0
|
|
20250110,185200,4420316050,32400,32400,32400,32400,0
|
|
20250110,185100,4420316050,32400,32400,32400,32400,0
|
|
20250110,185000,4420316050,32400,32400,32400,32400,0
|
|
20250110,184900,4420316050,32400,32400,32400,32400,0
|
|
20250110,184800,4420316050,32400,32400,32400,32400,0
|
|
20250110,184700,4420316050,32400,32400,32400,32400,0
|
|
20250110,184600,4420316050,32400,32400,32400,32400,0
|
|
20250110,184500,4420316050,32400,32400,32400,32400,0
|
|
20250110,184400,4420316050,32400,32400,32400,32400,0
|
|
20250110,184300,4420316050,32400,32400,32400,32400,0
|
|
20250110,184200,4420316050,32400,32400,32400,32400,0
|
|
20250110,184100,4420316050,32400,32400,32400,32400,0
|
|
20250110,184000,4420316050,32400,32400,32400,32400,0
|
|
20250110,183900,4420316050,32400,32400,32400,32400,0
|
|
20250110,183800,4420316050,32400,32400,32400,32400,0
|
|
20250110,183700,4420316050,32400,32400,32400,32400,0
|
|
20250110,183600,4420316050,32400,32400,32400,32400,0
|
|
20250110,183500,4420316050,32400,32400,32400,32400,0
|
|
20250110,183400,4420316050,32400,32400,32400,32400,0
|
|
20250110,183300,4420316050,32400,32400,32400,32400,0
|
|
20250110,183200,4420316050,32400,32400,32400,32400,0
|
|
20250110,183100,4420316050,32400,32400,32400,32400,0
|
|
20250110,183000,4420316050,32400,32400,32400,32400,0
|
|
20250110,182900,4420316050,32400,32400,32400,32400,0
|
|
20250110,182800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,182700,4420316050,32400,32400,32400,32400,0
|
|
20250110,182600,4420316050,32400,32400,32400,32400,0
|
|
20250110,182500,4420316050,32400,32400,32400,32400,0
|
|
20250110,182400,4420316050,32400,32400,32400,32400,0
|
|
20250110,182300,4420316050,32400,32400,32400,32400,0
|
|
20250110,182200,4420316050,32400,32400,32400,32400,0
|
|
20250110,182100,4420316050,32400,32400,32400,32400,0
|
|
20250110,182000,4420316050,32400,32400,32400,32400,0
|
|
20250110,181900,4420316050,32400,32400,32400,32400,0
|
|
20250110,181800,4420316050,32400,32400,32400,32400,0
|
|
20250110,181700,4420316050,32400,32400,32400,32400,0
|
|
20250110,181600,4420316050,32400,32400,32400,32400,0
|
|
20250110,181500,4420316050,32400,32400,32400,32400,0
|
|
20250110,181400,4420316050,32400,32400,32400,32400,0
|
|
20250110,181300,4420316050,32400,32400,32400,32400,0
|
|
20250110,181200,4420316050,32400,32400,32400,32400,0
|
|
20250110,181100,4420316050,32400,32400,32400,32400,0
|
|
20250110,181000,4420316050,32400,32400,32400,32400,0
|
|
20250110,180900,4420316050,32400,32400,32400,32400,0
|
|
20250110,180800,4420316050,32400,32400,32400,32400,0
|
|
20250110,180700,4420316050,32400,32400,32400,32400,0
|
|
20250110,180600,4420316050,32400,32400,32400,32400,0
|
|
20250110,180500,4420316050,32400,32400,32400,32400,0
|
|
20250110,180400,4420316050,32400,32400,32400,32400,0
|
|
20250110,180300,4420316050,32400,32400,32400,32400,0
|
|
20250110,180200,4420316050,32400,32400,32400,32400,0
|
|
20250110,180100,4420316050,32400,32400,32400,32400,0
|
|
20250110,180000,4420316050,32400,32400,32400,32400,0
|
|
20250110,175900,4420316050,32400,32400,32400,32400,0
|
|
20250110,175800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,175700,4420316050,32400,32400,32400,32400,0
|
|
20250110,175600,4420316050,32400,32400,32400,32400,0
|
|
20250110,175500,4420316050,32400,32400,32400,32400,0
|
|
20250110,175400,4420316050,32400,32400,32400,32400,0
|
|
20250110,175300,4420316050,32400,32400,32400,32400,0
|
|
20250110,175200,4420316050,32400,32400,32400,32400,0
|
|
20250110,175100,4420316050,32400,32400,32400,32400,0
|
|
20250110,175000,4420316050,32400,32400,32400,32400,0
|
|
20250110,174900,4420316050,32400,32400,32400,32400,0
|
|
20250110,174800,4420316050,32400,32400,32400,32400,0
|
|
20250110,174700,4420316050,32400,32400,32400,32400,0
|
|
20250110,174600,4420316050,32400,32400,32400,32400,0
|
|
20250110,174500,4420316050,32400,32400,32400,32400,0
|
|
20250110,174400,4420316050,32400,32400,32400,32400,0
|
|
20250110,174300,4420316050,32400,32400,32400,32400,0
|
|
20250110,174200,4420316050,32400,32400,32400,32400,0
|
|
20250110,174100,4420316050,32400,32400,32400,32400,0
|
|
20250110,174000,4420316050,32400,32400,32400,32400,0
|
|
20250110,173900,4420316050,32400,32400,32400,32400,0
|
|
20250110,173800,4420316050,32400,32400,32400,32400,0
|
|
20250110,173700,4420316050,32400,32400,32400,32400,0
|
|
20250110,173600,4420316050,32400,32400,32400,32400,0
|
|
20250110,173500,4420316050,32400,32400,32400,32400,0
|
|
20250110,173400,4420316050,32400,32400,32400,32400,0
|
|
20250110,173300,4420316050,32400,32400,32400,32400,0
|
|
20250110,173200,4420316050,32400,32400,32400,32400,0
|
|
20250110,173100,4420316050,32400,32400,32400,32400,0
|
|
20250110,173000,4420316050,32400,32400,32400,32400,0
|
|
20250110,172900,4420316050,32400,32400,32400,32400,0
|
|
20250110,172800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,172700,4420316050,32400,32400,32400,32400,0
|
|
20250110,172600,4420316050,32400,32400,32400,32400,0
|
|
20250110,172500,4420316050,32400,32400,32400,32400,0
|
|
20250110,172400,4420316050,32400,32400,32400,32400,0
|
|
20250110,172300,4420316050,32400,32400,32400,32400,0
|
|
20250110,172200,4420316050,32400,32400,32400,32400,0
|
|
20250110,172100,4420316050,32400,32400,32400,32400,0
|
|
20250110,172000,4420316050,32400,32400,32400,32400,0
|
|
20250110,171900,4420316050,32400,32400,32400,32400,0
|
|
20250110,171800,4420316050,32400,32400,32400,32400,0
|
|
20250110,171700,4420316050,32400,32400,32400,32400,0
|
|
20250110,171600,4420316050,32400,32400,32400,32400,0
|
|
20250110,171500,4420316050,32400,32400,32400,32400,0
|
|
20250110,171400,4420316050,32400,32400,32400,32400,0
|
|
20250110,171300,4420316050,32400,32400,32400,32400,0
|
|
20250110,171200,4420316050,32400,32400,32400,32400,0
|
|
20250110,171100,4420316050,32400,32400,32400,32400,0
|
|
20250110,171000,4420316050,32400,32400,32400,32400,0
|
|
20250110,170900,4420316050,32400,32400,32400,32400,0
|
|
20250110,170800,4420316050,32400,32400,32400,32400,0
|
|
20250110,170700,4420316050,32400,32400,32400,32400,0
|
|
20250110,170600,4420316050,32400,32400,32400,32400,0
|
|
20250110,170500,4420316050,32400,32400,32400,32400,0
|
|
20250110,170400,4420316050,32400,32400,32400,32400,0
|
|
20250110,170300,4420316050,32400,32400,32400,32400,0
|
|
20250110,170200,4420316050,32400,32400,32400,32400,0
|
|
20250110,170100,4420316050,32400,32400,32400,32400,0
|
|
20250110,170000,4420316050,32400,32400,32400,32400,0
|
|
20250110,165900,4420316050,32400,32400,32400,32400,0
|
|
20250110,165800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,165700,4420316050,32400,32400,32400,32400,0
|
|
20250110,165600,4420316050,32400,32400,32400,32400,0
|
|
20250110,165500,4420316050,32400,32400,32400,32400,0
|
|
20250110,165400,4420316050,32400,32400,32400,32400,0
|
|
20250110,165300,4420316050,32400,32400,32400,32400,0
|
|
20250110,165200,4420316050,32400,32400,32400,32400,0
|
|
20250110,165100,4420316050,32400,32400,32400,32400,0
|
|
20250110,165000,4420316050,32400,32400,32400,32400,0
|
|
20250110,164900,4420316050,32400,32400,32400,32400,0
|
|
20250110,164800,4420316050,32400,32400,32400,32400,0
|
|
20250110,164700,4420316050,32400,32400,32400,32400,0
|
|
20250110,164600,4420316050,32400,32400,32400,32400,0
|
|
20250110,164500,4420316050,32400,32400,32400,32400,0
|
|
20250110,164400,4420316050,32400,32400,32400,32400,0
|
|
20250110,164300,4420316050,32400,32400,32400,32400,0
|
|
20250110,164200,4420316050,32400,32400,32400,32400,0
|
|
20250110,164100,4420316050,32400,32400,32400,32400,0
|
|
20250110,164000,4420316050,32400,32400,32400,32400,0
|
|
20250110,163900,4420316050,32400,32400,32400,32400,0
|
|
20250110,163800,4420316050,32400,32400,32400,32400,0
|
|
20250110,163700,4420316050,32400,32400,32400,32400,0
|
|
20250110,163600,4420316050,32400,32400,32400,32400,0
|
|
20250110,163500,4420316050,32400,32400,32400,32400,0
|
|
20250110,163400,4420316050,32400,32400,32400,32400,0
|
|
20250110,163300,4420316050,32400,32400,32400,32400,0
|
|
20250110,163200,4420316050,32400,32400,32400,32400,0
|
|
20250110,163100,4420316050,32400,32400,32400,32400,0
|
|
20250110,163000,4420316050,32400,32400,32400,32400,0
|
|
20250110,162900,4420316050,32400,32400,32400,32400,0
|
|
20250110,162800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,162700,4420316050,32400,32400,32400,32400,0
|
|
20250110,162600,4420316050,32400,32400,32400,32400,0
|
|
20250110,162500,4420316050,32400,32400,32400,32400,0
|
|
20250110,162400,4420316050,32400,32400,32400,32400,0
|
|
20250110,162300,4420316050,32400,32400,32400,32400,0
|
|
20250110,162200,4420316050,32400,32400,32400,32400,0
|
|
20250110,162100,4420316050,32400,32400,32400,32400,0
|
|
20250110,162000,4420316050,32400,32400,32400,32400,0
|
|
20250110,161900,4420316050,32400,32400,32400,32400,0
|
|
20250110,161800,4420316050,32400,32400,32400,32400,0
|
|
20250110,161700,4420316050,32400,32400,32400,32400,0
|
|
20250110,161600,4420316050,32400,32400,32400,32400,0
|
|
20250110,161500,4420316050,32400,32400,32400,32400,0
|
|
20250110,161400,4420316050,32400,32400,32400,32400,0
|
|
20250110,161300,4420316050,32400,32400,32400,32400,0
|
|
20250110,161200,4420316050,32400,32400,32400,32400,0
|
|
20250110,161100,4420316050,32400,32400,32400,32400,0
|
|
20250110,161000,4420316050,32400,32400,32400,32400,0
|
|
20250110,160900,4420316050,32400,32400,32400,32400,0
|
|
20250110,160800,4420316050,32400,32400,32400,32400,0
|
|
20250110,160700,4420316050,32400,32400,32400,32400,0
|
|
20250110,160600,4420316050,32400,32400,32400,32400,0
|
|
20250110,160500,4420316050,32400,32400,32400,32400,0
|
|
20250110,160400,4420316050,32400,32400,32400,32400,0
|
|
20250110,160300,4420316050,32400,32400,32400,32400,0
|
|
20250110,160200,4420316050,32400,32400,32400,32400,0
|
|
20250110,160100,4420316050,32400,32400,32400,32400,0
|
|
20250110,160000,4420316050,32400,32400,32400,32400,0
|
|
20250110,155900,4420316050,32400,32400,32400,32400,0
|
|
20250110,155800,4420316050,32400,32400,32400,32400,7232
|
|
20250110,155700,4420316050,32400,32400,32400,32400,0
|
|
20250110,155600,4420316050,32400,32400,32400,32400,0
|
|
20250110,155500,4420316050,32400,32400,32400,32400,0
|
|
20250110,155400,4420316050,32400,32400,32400,32400,0
|
|
20250110,155300,4420316050,32400,32400,32400,32400,0
|
|
20250110,155200,4420316050,32400,32400,32400,32400,0
|
|
20250110,155100,4420316050,32400,32400,32400,32400,0
|
|
20250110,155000,4420316050,32400,32400,32400,32400,0
|
|
20250110,154900,4420316050,32400,32400,32400,32400,0
|
|
20250110,154800,4420316050,32400,32400,32400,32400,0
|
|
20250110,154700,4420316050,32400,32400,32400,32400,0
|
|
20250110,154600,4420316050,32400,32400,32400,32400,0
|
|
20250110,154500,4420316050,32400,32400,32400,32400,0
|
|
20250110,154400,4420316050,32400,32400,32400,32400,0
|
|
20250110,154300,4420316050,32400,32400,32400,32400,0
|
|
20250110,154200,4420316050,32400,32400,32400,32400,0
|
|
20250110,154100,4420316050,32400,32400,32400,32400,0
|
|
20250110,154000,4420316050,32400,32400,32400,32400,0
|
|
20250110,153900,4420316050,32400,32400,32400,32400,0
|
|
20250110,153800,4420316050,32400,32400,32400,32400,0
|
|
20250110,153700,4420316050,32400,32400,32400,32400,0
|
|
20250110,153600,4420316050,32400,32400,32400,32400,0
|
|
20250110,153500,4420316050,32400,32400,32400,32400,0
|
|
20250110,153400,4420316050,32400,32400,32400,32400,0
|
|
20250110,153300,4420316050,32400,32400,32400,32400,0
|
|
20250110,153200,4420316050,32400,32400,32400,32400,0
|
|
20250110,153100,4420316050,32400,32400,32400,32400,0
|
|
20250110,153000,4420316050,32400,32400,32400,32400,7232
|
|
20250110,152900,4185999250,32100,32100,32100,32100,0
|
|
20250110,152800,4185999250,32100,32100,32100,32100,0
|
|
20250110,152700,4185999250,32100,32100,32100,32100,0
|
|
20250110,152600,4185999250,32100,32100,32100,32100,0
|
|
20250110,152500,4185999250,32100,32100,32100,32100,0
|
|
20250110,152400,4185999250,32100,32100,32100,32100,0
|
|
20250110,152300,4185999250,32100,32100,32100,32100,0
|
|
20250110,152200,4185999250,32100,32100,32100,32100,0
|
|
20250110,152100,4185999250,32100,32100,32100,32100,0
|
|
20250110,152000,4185999250,32100,32100,32100,32100,0
|
|
20250110,151900,4185999250,32100,32200,32200,32000,224
|
|
20250110,151800,4178815400,32250,32050,32250,32050,625
|
|
20250110,151700,4158758800,32050,32150,32200,32000,1276
|
|
20250110,151600,4117902600,32050,32000,32250,32000,2030
|
|
20250110,151500,4052830550,32000,32050,32200,32000,749
|
|
20250110,151400,4028824950,32050,32000,32200,32000,736
|
|
20250110,151300,4005243650,32050,32050,32100,32000,492
|
|
20250110,151200,3989477750,32050,32050,32250,32000,1050
|
|
20250110,151100,3955828300,32000,32000,32050,32000,502
|
|
20250110,151000,3939763100,32000,32050,32100,32000,679
|
|
20250110,150900,3918002250,32050,32250,32300,32050,144
|
|
20250110,150800,3913369600,32050,32050,32300,32000,3181
|
|
20250110,150700,3811392250,32050,32050,32250,32050,750
|
|
20250110,150600,3787323650,32050,32100,32250,32000,723
|
|
20250110,150500,3764130100,32200,32050,32250,32050,618
|
|
20250110,150400,3744304900,32050,32050,32300,32050,561
|
|
20250110,150300,3726304500,32300,32050,32300,32050,1274
|
|
20250110,150200,3685447450,32150,32100,32300,32050,339
|
|
20250110,150100,3674553600,32050,32100,32250,32050,344
|
|
20250110,150000,3663496250,32250,32150,32250,32100,879
|
|
20250110,145900,3635243150,32200,32050,32200,32050,874
|
|
20250110,145800,3607175000,32100,32100,32200,32050,673
|
|
20250110,145700,3585595050,32100,32000,32250,32000,800
|
|
20250110,145600,3559898400,32200,32050,32200,32000,1220
|
|
20250110,145500,3520780250,32150,32100,32150,32050,130
|
|
20250110,145400,3516608600,32050,32050,32100,32050,530
|
|
20250110,145300,3499620850,32050,32100,32100,32050,1316
|
|
20250110,145200,3457426950,32100,32100,32150,32100,585
|
|
20250110,145100,3438646100,32100,32150,32150,32100,273
|
|
20250110,145000,3429878500,32200,32200,32200,32150,91
|
|
20250110,144900,3426950250,32200,32200,32200,32150,149
|
|
20250110,144800,3422157200,32150,32150,32200,32150,65
|
|
20250110,144700,3420065800,32200,32150,32250,32100,99
|
|
20250110,144600,3416880550,32150,32100,32250,32100,99
|
|
20250110,144500,3413698350,32100,32150,32200,32100,160
|
|
20250110,144400,3408552400,32200,32200,32200,32150,72
|
|
20250110,144300,3406234800,32150,32100,32250,32100,148
|
|
20250110,144200,3401476400,32150,32150,32200,32100,89
|
|
20250110,144100,3398616500,32100,32150,32150,32100,189
|
|
20250110,144000,3392540700,32150,32150,32150,32100,113
|
|
20250110,143900,3388910900,32150,32100,32150,32100,171
|
|
20250110,143800,3383419100,32150,32150,32150,32100,111
|
|
20250110,143700,3379853100,32150,32100,32150,32100,61
|
|
20250110,143600,3377892600,32100,32150,32150,32100,149
|
|
20250110,143500,3373106850,32100,32150,32200,32100,252
|
|
20250110,143400,3365004550,32150,32150,32200,32150,154
|
|
20250110,143300,3360049050,32200,32250,32250,32150,84
|
|
20250110,143200,3357344600,32150,32200,32250,32150,151
|
|
20250110,143100,3352484850,32150,32200,32250,32150,62
|
|
20250110,143000,3350488850,32200,32200,32250,32150,57
|
|
20250110,142900,3348651550,32200,32200,32250,32150,98
|
|
20250110,142800,3345495750,32200,32200,32250,32150,170
|
|
20250110,142700,3340020350,32200,32250,32250,32200,61
|
|
20250110,142600,3338054800,32250,32200,32250,32150,79
|
|
20250110,142500,3335511150,32200,32250,32250,32150,85
|
|
20250110,142400,3332774000,32250,32150,32250,32150,74
|
|
20250110,142300,3330389250,32150,32250,32250,32150,371
|
|
20250110,142200,3318441150,32200,32250,32300,32200,112
|
|
20250110,142100,3314829400,32300,32250,32300,32200,188
|
|
20250110,142000,3308768050,32200,32200,32250,32200,116
|
|
20250110,141900,3305030500,32200,32250,32250,32200,78
|
|
20250110,141800,3302516400,32200,32200,32250,32200,127
|
|
20250110,141700,3298424100,32250,32200,32250,32200,63
|
|
20250110,141600,3296392650,32200,32150,32250,32150,739
|
|
20250110,141500,3272597850,32150,32150,32200,32150,90
|
|
20250110,141400,3269703900,32200,32200,32200,32150,71
|
|
20250110,141300,3267419950,32150,32150,32200,32150,101
|
|
20250110,141200,3264170350,32150,32200,32200,32150,100
|
|
20250110,141100,3260953650,32200,32150,32200,32150,121
|
|
20250110,141000,3257061200,32200,32200,32200,32150,71
|
|
20250110,140900,3254776150,32200,32200,32200,32150,109
|
|
20250110,140800,3251269050,32150,32150,32200,32150,118
|
|
20250110,140700,3247473850,32150,32150,32200,32150,85
|
|
20250110,140600,3244738800,32200,32200,32200,32150,55
|
|
20250110,140500,3242969250,32150,32150,32200,32100,131
|
|
20250110,140400,3238757750,32100,32250,32250,32100,378
|
|
20250110,140300,3226591600,32200,32250,32250,32150,86
|
|
20250110,140200,3223822500,32250,32250,32250,32200,128
|
|
20250110,140100,3219699000,32200,32250,32250,32200,113
|
|
20250110,140000,3216057950,32250,32200,32300,32200,215
|
|
20250110,135900,3209124450,32250,32250,32250,32200,296
|
|
20250110,135800,3199590250,32250,32250,32300,32200,58
|
|
20250110,135700,3197719400,32250,32250,32300,32250,468
|
|
20250110,135600,3182624200,32300,32200,32300,32200,400
|
|
20250110,135500,3169725150,32200,32200,32250,32200,76
|
|
20250110,135400,3167276350,32250,32250,32250,32200,87
|
|
20250110,135300,3164472400,32250,32250,32250,32200,181
|
|
20250110,135200,3158643100,32200,32200,32250,32200,62
|
|
20250110,135100,3156645200,32250,32150,32250,32150,158
|
|
20250110,135000,3151557000,32250,32200,32250,32150,54
|
|
20250110,134900,3149816700,32200,32200,32200,32150,115
|
|
20250110,134800,3146117350,32150,32150,32200,32150,45
|
|
20250110,134700,3144669050,32250,32150,32250,32150,179
|
|
20250110,134600,3138907550,32150,32150,32200,32100,214
|
|
20250110,134500,3132025900,32100,32150,32200,32100,798
|
|
20250110,134400,3106373250,32200,32200,32250,32150,145
|
|
20250110,134300,3101703800,32200,32200,32200,32150,53
|
|
20250110,134200,3099997500,32200,32150,32200,32150,103
|
|
20250110,134100,3096683550,32250,32200,32250,32150,103
|
|
20250110,134000,3093366900,32150,32200,32250,32150,237
|
|
20250110,133900,3085736050,32200,32200,32250,32150,82
|
|
20250110,133800,3083095900,32250,32300,32300,32200,59
|
|
20250110,133700,3081193350,32300,32200,32300,32150,240
|
|
20250110,133600,3073465850,32150,32050,32300,32000,8666
|
|
20250110,133500,2795004800,32000,32050,32050,32000,960
|
|
20250110,133400,2764283100,32050,32000,32050,32000,242
|
|
20250110,133300,2756528000,32000,32050,32050,32000,208
|
|
20250110,133200,2749864950,32050,32000,32050,32000,112
|
|
20250110,133100,2746279550,32000,32050,32050,32000,88
|
|
20250110,133000,2743460500,32000,32000,32050,32000,106
|
|
20250110,132900,2740066650,32000,32050,32050,32000,121
|
|
20250110,132800,2736193300,32050,32000,32050,32000,97
|
|
20250110,132700,2733087300,32000,32000,32050,32000,131
|
|
20250110,132600,2728893500,32050,32000,32050,32000,93
|
|
20250110,132500,2725915300,32000,32050,32050,32000,59
|
|
20250110,132400,2724026050,32000,32000,32050,32000,155
|
|
20250110,132300,2719064100,32000,32000,32050,32000,362
|
|
20250110,132200,2707478100,32000,32000,32050,32000,116
|
|
20250110,132100,2703763350,32050,32000,32050,32000,41
|
|
20250110,132000,2702449500,32050,32000,32050,32000,110
|
|
20250110,131900,2698927400,32050,32050,32050,32000,74
|
|
20250110,131800,2696558150,32050,32000,32050,32000,105
|
|
20250110,131700,2693196200,32000,32050,32050,32000,58
|
|
20250110,131600,2691338100,32050,32050,32050,32000,91
|
|
20250110,131500,2688423600,32000,32000,32050,32000,95
|
|
20250110,131400,2685382500,32000,32000,32050,32000,93
|
|
20250110,131300,2682403550,32000,32000,32050,32000,222
|
|
20250110,131200,2675297600,32050,32000,32050,32000,123
|
|
20250110,131100,2671360400,32000,32050,32050,32000,427
|
|
20250110,131000,2657693550,32050,32000,32050,32000,44
|
|
20250110,130900,2656283600,32000,32000,32050,32000,103
|
|
20250110,130800,2652986400,32050,32000,32050,32000,147
|
|
20250110,130700,2648280400,32000,32000,32050,32000,50
|
|
20250110,130600,2646678500,32000,32050,32050,32000,120
|
|
20250110,130500,2642836450,32000,32000,32050,32000,73
|
|
20250110,130400,2640499250,32050,32000,32050,32000,264
|
|
20250110,130300,2632049200,32000,32050,32050,32000,102
|
|
20250110,130200,2628783150,32000,32000,32050,32000,89
|
|
20250110,130100,2625933900,32000,32000,32050,32000,87
|
|
20250110,130000,2623147650,32050,32000,32050,32000,69
|
|
20250110,125900,2620937150,32050,32050,32050,32000,61
|
|
20250110,125800,2618983700,32050,32050,32050,32000,183
|
|
20250110,125700,2613120750,32000,32000,32050,32000,64
|
|
20250110,125600,2611070750,32050,32000,32050,31950,171
|
|
20250110,125500,2605599450,32000,32000,32050,31950,573
|
|
20250110,125400,2587265700,32050,32000,32050,32000,57
|
|
20250110,125300,2585439750,32000,32050,32050,32000,66
|
|
20250110,125200,2583325650,32000,32000,32050,32000,67
|
|
20250110,125100,2581180500,32000,32000,32050,32000,108
|
|
20250110,125000,2577722550,32000,32050,32050,32000,112
|
|
20250110,124900,2574134250,32050,32000,32050,32000,101
|
|
20250110,124800,2570901050,32000,32050,32050,32000,70
|
|
20250110,124700,2568659000,32000,32050,32050,32000,148
|
|
20250110,124600,2563920300,32000,32050,32050,32000,60
|
|
20250110,124500,2561998250,32000,32000,32050,32000,128
|
|
20250110,124400,2557900300,32000,32000,32050,32000,91
|
|
20250110,124300,2554986300,32000,32050,32050,32000,41
|
|
20250110,124200,2553672500,32050,32050,32050,32000,99
|
|
20250110,124100,2550503050,32000,32000,32050,32000,109
|
|
20250110,124000,2547012950,32000,32000,32050,32000,75
|
|
20250110,123900,2544611000,32050,32100,32100,32000,783
|
|
20250110,123800,2519514150,32050,32050,32100,32050,131
|
|
20250110,123700,2515313650,32050,32050,32100,32050,129
|
|
20250110,123600,2511177300,32100,32050,32100,32050,81
|
|
20250110,123500,2508579950,32100,32100,32100,32050,103
|
|
20250110,123400,2505276800,32050,32100,32100,32050,87
|
|
20250110,123300,2502485950,32050,32100,32100,32050,197
|
|
20250110,123200,2496165000,32100,32100,32100,32050,75
|
|
20250110,123100,2493759100,32100,32100,32100,32050,149
|
|
20250110,123000,2488979250,32100,32000,32100,32000,1957
|
|
20250110,122900,2426297500,31950,31950,31950,31900,126
|
|
20250110,122800,2422272050,31900,31900,31950,31900,273
|
|
20250110,122700,2413556200,31950,31950,31950,31950,54
|
|
20250110,122600,2411830900,31900,31950,31950,31900,77
|
|
20250110,122500,2409373400,31950,31900,31950,31900,69
|
|
20250110,122400,2407170350,31900,31950,32000,31900,184
|
|
20250110,122300,2401292300,31950,31950,31950,31900,63
|
|
20250110,122200,2399280700,31950,31900,31950,31900,41
|
|
20250110,122100,2397971600,31900,31900,31950,31900,113
|
|
20250110,122000,2394364700,31900,31950,31950,31900,97
|
|
20250110,121900,2391268500,31900,31950,31950,31900,40
|
|
20250110,121800,2389991300,31950,31900,31950,31900,100
|
|
20250110,121700,2386799250,31950,31950,31950,31900,58
|
|
20250110,121600,2384947000,31950,31900,31950,31900,53
|
|
20250110,121500,2383255100,31950,31950,31950,31900,107
|
|
20250110,121400,2379839750,31950,31950,31950,31900,103
|
|
20250110,121300,2376552100,31950,31950,31950,31900,44
|
|
20250110,121200,2375147100,31950,31950,31950,31900,58
|
|
20250110,121100,2373294750,31950,31900,31950,31900,107
|
|
20250110,121000,2369879600,31950,31950,31950,31900,178
|
|
20250110,120900,2364195000,31950,31950,31950,31950,28
|
|
20250110,120800,2363300400,31900,31900,31950,31900,119
|
|
20250110,120700,2359502250,31900,31950,31950,31900,45
|
|
20250110,120600,2358064800,31950,31950,31950,31900,54
|
|
20250110,120500,2356340850,31950,31950,31950,31950,40
|
|
20250110,120400,2355062850,31950,31900,31950,31900,113
|
|
20250110,120300,2351456150,31900,31950,31950,31900,33
|
|
20250110,120200,2350402150,31950,31900,31950,31900,56
|
|
20250110,120100,2348613800,31900,31900,31950,31900,106
|
|
20250110,120000,2345231450,31900,31850,31950,31850,66
|
|
20250110,115900,2343126400,31900,31900,31900,31850,62
|
|
20250110,115800,2341149750,31850,31900,31900,31850,61
|
|
20250110,115700,2339204800,31850,31900,31900,31850,135
|
|
20250110,115600,2334902800,31900,31950,31950,31850,51
|
|
20250110,115500,2333275900,31950,31850,31950,31800,74
|
|
20250110,115400,2330916450,31850,31900,31900,31850,131
|
|
20250110,115300,2326742100,31850,31850,31900,31850,65
|
|
20250110,115200,2324670650,31850,31900,31900,31850,71
|
|
20250110,115100,2322407050,31850,31850,31900,31850,96
|
|
20250110,115000,2319348250,31900,31900,31950,31850,70
|
|
20250110,114900,2317115900,31850,31850,31900,31850,46
|
|
20250110,114800,2315649500,31900,31900,31900,31850,167
|
|
20250110,114700,2310323800,31900,31900,31900,31800,462
|
|
20250110,114600,2295596700,31900,31900,31950,31900,142
|
|
20250110,114500,2291065700,31950,31900,31950,31900,100
|
|
20250110,114400,2287874400,31900,31900,31950,31900,120
|
|
20250110,114300,2284045250,31900,31900,31950,31900,57
|
|
20250110,114200,2282225750,31900,31900,31950,31900,70
|
|
20250110,114100,2279991500,31900,31900,31950,31900,71
|
|
20250110,114000,2277725250,31950,31950,32000,31950,516
|
|
20250110,113900,2261237850,31950,31900,32000,31900,191
|
|
20250110,113800,2255139400,31900,31900,31900,31850,82
|
|
20250110,113700,2252525350,31900,31900,31950,31850,97
|
|
20250110,113600,2249431650,31900,31950,31950,31900,82
|
|
20250110,113500,2246814550,31900,31950,31950,31900,98
|
|
20250110,113400,2243687250,31900,31950,31950,31900,253
|
|
20250110,113300,2235605050,31950,31900,31950,31900,152
|
|
20250110,113200,2230749450,31950,31900,31950,31900,797
|
|
20250110,113100,2205297250,31900,31850,31900,31850,43
|
|
20250110,113000,2203926500,31850,31900,31900,31850,98
|
|
20250110,112900,2200803950,31900,31800,31900,31800,221
|
|
20250110,112800,2193766500,31850,31800,31850,31800,57
|
|
20250110,112700,2191952650,31800,31800,31850,31800,311
|
|
20250110,112600,2182062050,31850,31900,31900,31800,136
|
|
20250110,112500,2177735850,31800,31850,31900,31800,108
|
|
20250110,112400,2174296250,31850,31850,31900,31850,122
|
|
20250110,112300,2170409450,31850,31900,31900,31850,70
|
|
20250110,112200,2168178550,31900,31850,31900,31850,56
|
|
20250110,112100,2166393700,31850,31800,31900,31800,261
|
|
20250110,112000,2158080250,31850,31800,31900,31800,134
|
|
20250110,111900,2153814350,31850,31800,31850,31750,345
|
|
20250110,111800,2142844550,31800,31850,31850,31800,118
|
|
20250110,111700,2139090950,31850,31800,31850,31800,124
|
|
20250110,111600,2135146500,31800,31800,31850,31800,343
|
|
20250110,111500,2124238950,31800,31850,31850,31800,206
|
|
20250110,111400,2117685900,31850,31850,31900,31850,229
|
|
20250110,111300,2110392050,31900,31850,31900,31850,120
|
|
20250110,111200,2106569750,31850,31900,31900,31850,33
|
|
20250110,111100,2105518650,31900,31850,31900,31850,95
|
|
20250110,111000,2102492550,31850,31900,31900,31850,72
|
|
20250110,110900,2100198800,31900,31900,31900,31850,62
|
|
20250110,110800,2098223100,31850,31900,31900,31850,106
|
|
20250110,110700,2094845300,31900,31850,31900,31800,140
|
|
20250110,110600,2090385250,31800,31900,31900,31800,206
|
|
20250110,110500,2083820550,31950,31900,31950,31900,40
|
|
20250110,110400,2082543350,31900,31950,31950,31900,45
|
|
20250110,110300,2081106550,31900,31900,31900,31900,84
|
|
20250110,110200,2078426950,31900,31850,32000,31850,582
|
|
20250110,110100,2059845450,31850,31900,31900,31850,59
|
|
20250110,110000,2057965150,31850,31850,31900,31850,83
|
|
20250110,105900,2055320500,31850,31850,31900,31850,320
|
|
20250110,105800,2045127350,31850,31900,31900,31850,56
|
|
20250110,105700,2043341300,31850,31900,31900,31850,123
|
|
20250110,105600,2039421750,31850,31850,31900,31850,54
|
|
20250110,105500,2037700700,31850,31850,31900,31850,87
|
|
20250110,105400,2034928450,31900,31850,31900,31850,26
|
|
20250110,105300,2034100300,31850,31950,31950,31850,320
|
|
20250110,105200,2023896500,31950,32000,32000,31900,912
|
|
20250110,105100,1994759150,32000,31900,32000,31800,967
|
|
20250110,105000,1963906200,31850,31850,31850,31850,83
|
|
20250110,104900,1961262650,31850,31850,31900,31800,161
|
|
20250110,104800,1956137400,31800,31850,31850,31800,13
|
|
20250110,104700,1955723750,31850,31800,31850,31800,149
|
|
20250110,104600,1950982000,31800,31850,31850,31800,199
|
|
20250110,104500,1944644800,31900,31850,31900,31850,133
|
|
20250110,104400,1940408700,31800,31850,31850,31800,31
|
|
20250110,104300,1939422750,31800,31800,31850,31800,236
|
|
20250110,104200,1931917800,31800,31750,31800,31750,101
|
|
20250110,104100,1928708050,31750,31750,31800,31750,35
|
|
20250110,104000,1927596750,31750,31750,31750,31750,34
|
|
20250110,103900,1926517250,31750,31750,31800,31750,89
|
|
20250110,103800,1923691450,31750,31800,31800,31750,111
|
|
20250110,103700,1920165600,31800,31800,31800,31750,29
|
|
20250110,103600,1919243600,31750,31750,31750,31750,19
|
|
20250110,103500,1918640350,31750,31750,31800,31750,429
|
|
20250110,103400,1905017450,31800,31750,31800,31750,25
|
|
20250110,103300,1904223450,31800,31800,31800,31750,298
|
|
20250110,103200,1894750850,31800,31800,31850,31800,271
|
|
20250110,103100,1886133000,31850,31750,31900,31750,106
|
|
20250110,103000,1882762000,31750,31850,31950,31750,463
|
|
20250110,102900,1868027150,31850,31850,31850,31850,237
|
|
20250110,102800,1860478700,31900,31850,31900,31850,175
|
|
20250110,102700,1854896350,31850,31850,31950,31850,66
|
|
20250110,102600,1852794150,31900,31800,31900,31800,832
|
|
20250110,102500,1826306750,31750,31750,31750,31750,42
|
|
20250110,102400,1824973250,31750,31800,31800,31750,251
|
|
20250110,102300,1817003350,31750,31750,31750,31750,220
|
|
20250110,102200,1810018350,31800,31800,31800,31750,157
|
|
20250110,102100,1805026150,31750,31800,31800,31750,55
|
|
20250110,102000,1803279850,31750,31750,31750,31750,28
|
|
20250110,101900,1802390850,31750,31800,31800,31750,198
|
|
20250110,101800,1796101750,31800,31750,31800,31750,290
|
|
20250110,101700,1786894150,31750,31850,31850,31750,253
|
|
20250110,101600,1778849450,31800,31800,31800,31800,35
|
|
20250110,101500,1777736450,31800,31900,31900,31800,338
|
|
20250110,101400,1766960100,31900,31900,31950,31900,61
|
|
20250110,101300,1765014150,31900,31900,31950,31900,46
|
|
20250110,101200,1763546700,31900,31950,32000,31900,717
|
|
20250110,101100,1740660150,32000,31950,32000,31950,59
|
|
20250110,101000,1738774600,31950,32000,32000,31950,11
|
|
20250110,100900,1738423100,31950,31950,32000,31950,17
|
|
20250110,100800,1737879800,32000,32050,32050,31950,398
|
|
20250110,100700,1725143900,32000,32050,32050,32000,124
|
|
20250110,100600,1721171500,32050,32150,32150,32050,272
|
|
20250110,100500,1712434700,32100,32100,32150,32100,117
|
|
20250110,100400,1708678500,32100,32050,32100,32050,80
|
|
20250110,100300,1706113050,32050,32100,32100,32050,37
|
|
20250110,100200,1704926950,32100,32000,32100,32000,1714
|
|
20250110,100100,1650050250,32000,31950,32000,31850,1454
|
|
20250110,100000,1603666250,31950,31900,32000,31900,1102
|
|
20250110,095900,1568482750,31900,31950,31950,31900,1057
|
|
20250110,095800,1534762200,31900,31900,31950,31900,1501
|
|
20250110,095700,1486863250,31900,31850,31950,31850,1449
|
|
20250110,095600,1440632250,31900,31900,31900,31900,5
|
|
20250110,095500,1440472750,31900,31900,31950,31900,737
|
|
20250110,095400,1416962300,31900,31850,31900,31850,297
|
|
20250110,095300,1407489800,31900,31900,31900,31850,19
|
|
20250110,095200,1406884150,31900,31850,31900,31850,299
|
|
20250110,095100,1397351100,31850,31900,31950,31850,2930
|
|
20250110,095000,1303855000,31850,31900,31900,31850,62
|
|
20250110,094900,1301879800,31850,31900,31900,31800,988
|
|
20250110,094800,1270410800,31850,31850,31900,31850,26
|
|
20250110,094700,1269582550,31900,31900,31950,31800,1768
|
|
20250110,094600,1213192150,31850,31900,31900,31850,249
|
|
20250110,094500,1205250000,31900,31850,31900,31850,394
|
|
20250110,094400,1192688200,31850,31800,31850,31800,351
|
|
20250110,094300,1181510050,31800,31800,31850,31800,163
|
|
20250110,094200,1176326400,31800,31750,31800,31750,187
|
|
20250110,094100,1170384450,31750,31750,31750,31750,230
|
|
20250110,094000,1163081950,31700,31750,31750,31700,221
|
|
20250110,093900,1156068200,31700,31700,31700,31650,170
|
|
20250110,093800,1150679650,31700,31600,31700,31600,326
|
|
20250110,093700,1140352100,31600,31800,31800,31600,2292
|
|
20250110,093600,1067564300,31850,31850,31900,31850,349
|
|
20250110,093500,1056448500,31900,31900,31900,31850,69
|
|
20250110,093400,1054249500,31850,31900,31950,31850,499
|
|
20250110,093300,1038332250,31900,31900,31950,31900,458
|
|
20250110,093200,1023721850,31900,31950,31950,31900,17
|
|
20250110,093100,1023179250,31950,31900,31950,31900,712
|
|
20250110,093000,1000466050,31900,32000,32000,31900,32
|
|
20250110,092900,999443650,31950,31900,32000,31900,940
|
|
20250110,092800,969410450,31900,32000,32000,31900,738
|
|
20250110,092700,945822050,32000,32000,32000,32000,52
|
|
20250110,092600,944158050,32000,32050,32050,32000,1419
|
|
20250110,092500,898679400,32050,32050,32100,32050,143
|
|
20250110,092400,894093450,32100,32100,32100,32050,113
|
|
20250110,092300,890468800,32050,32050,32050,32050,105
|
|
20250110,092200,887103550,32050,32050,32100,32050,118
|
|
20250110,092100,883321500,32100,32000,32100,32000,310
|
|
20250110,092000,873385800,32000,32050,32050,31950,5349
|
|
20250110,091900,702212600,32000,32000,32100,32000,1212
|
|
20250110,091800,663364000,32050,32050,32050,31950,622
|
|
20250110,091700,643455350,32000,31950,32050,31950,1190
|
|
20250110,091600,605380450,31950,31950,32000,31950,341
|
|
20250110,091500,594484750,32000,31950,32000,31950,99
|
|
20250110,091400,591321650,31950,31900,31950,31900,400
|
|
20250110,091300,578556500,31900,31950,31950,31900,357
|
|
20250110,091200,567167900,31950,31950,31950,31850,744
|
|
20250110,091100,543432000,31950,31900,32050,31900,2577
|
|
20250110,091000,460996850,31900,31850,31900,31850,459
|
|
20250110,090900,446357150,31900,31900,31950,31900,377
|
|
20250110,090800,434321450,31900,31950,32000,31900,503
|
|
20250110,090700,418251900,31950,31850,32000,31850,2589
|
|
20250110,090600,335602200,31900,31750,31950,31750,2623
|
|
20250110,090500,251992950,31750,31650,31750,31650,305
|
|
20250110,090400,242315150,31700,31700,31700,31450,694
|
|
20250110,090300,220358750,31650,31650,31850,31650,500
|
|
20250110,090200,204505500,31750,31650,31850,31650,1353
|
|
20250110,090100,161483600,31650,31800,31850,31650,513
|
|
20250110,090000,145177900,31850,31500,31900,31500,4585
|