750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,212700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,212600,3952423550,30350,30350,30350,30350,0
|
|
20250115,212500,3952423550,30350,30350,30350,30350,0
|
|
20250115,212400,3952423550,30350,30350,30350,30350,0
|
|
20250115,212300,3952423550,30350,30350,30350,30350,0
|
|
20250115,212200,3952423550,30350,30350,30350,30350,0
|
|
20250115,212100,3952423550,30350,30350,30350,30350,0
|
|
20250115,212000,3952423550,30350,30350,30350,30350,0
|
|
20250115,211900,3952423550,30350,30350,30350,30350,0
|
|
20250115,211800,3952423550,30350,30350,30350,30350,0
|
|
20250115,211700,3952423550,30350,30350,30350,30350,0
|
|
20250115,211600,3952423550,30350,30350,30350,30350,0
|
|
20250115,211500,3952423550,30350,30350,30350,30350,0
|
|
20250115,211400,3952423550,30350,30350,30350,30350,0
|
|
20250115,211300,3952423550,30350,30350,30350,30350,0
|
|
20250115,211200,3952423550,30350,30350,30350,30350,0
|
|
20250115,211100,3952423550,30350,30350,30350,30350,0
|
|
20250115,211000,3952423550,30350,30350,30350,30350,0
|
|
20250115,210900,3952423550,30350,30350,30350,30350,0
|
|
20250115,210800,3952423550,30350,30350,30350,30350,0
|
|
20250115,210700,3952423550,30350,30350,30350,30350,0
|
|
20250115,210600,3952423550,30350,30350,30350,30350,0
|
|
20250115,210500,3952423550,30350,30350,30350,30350,0
|
|
20250115,210400,3952423550,30350,30350,30350,30350,0
|
|
20250115,210300,3952423550,30350,30350,30350,30350,0
|
|
20250115,210200,3952423550,30350,30350,30350,30350,0
|
|
20250115,210100,3952423550,30350,30350,30350,30350,0
|
|
20250115,210000,3952423550,30350,30350,30350,30350,0
|
|
20250115,205900,3952423550,30350,30350,30350,30350,0
|
|
20250115,205800,3952423550,30350,30350,30350,30350,0
|
|
20250115,205700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,205600,3952423550,30350,30350,30350,30350,0
|
|
20250115,205500,3952423550,30350,30350,30350,30350,0
|
|
20250115,205400,3952423550,30350,30350,30350,30350,0
|
|
20250115,205300,3952423550,30350,30350,30350,30350,0
|
|
20250115,205200,3952423550,30350,30350,30350,30350,0
|
|
20250115,205100,3952423550,30350,30350,30350,30350,0
|
|
20250115,205000,3952423550,30350,30350,30350,30350,0
|
|
20250115,204900,3952423550,30350,30350,30350,30350,0
|
|
20250115,204800,3952423550,30350,30350,30350,30350,0
|
|
20250115,204700,3952423550,30350,30350,30350,30350,0
|
|
20250115,204600,3952423550,30350,30350,30350,30350,0
|
|
20250115,204500,3952423550,30350,30350,30350,30350,0
|
|
20250115,204400,3952423550,30350,30350,30350,30350,0
|
|
20250115,204300,3952423550,30350,30350,30350,30350,0
|
|
20250115,204200,3952423550,30350,30350,30350,30350,0
|
|
20250115,204100,3952423550,30350,30350,30350,30350,0
|
|
20250115,204000,3952423550,30350,30350,30350,30350,0
|
|
20250115,203900,3952423550,30350,30350,30350,30350,0
|
|
20250115,203800,3952423550,30350,30350,30350,30350,0
|
|
20250115,203700,3952423550,30350,30350,30350,30350,0
|
|
20250115,203600,3952423550,30350,30350,30350,30350,0
|
|
20250115,203500,3952423550,30350,30350,30350,30350,0
|
|
20250115,203400,3952423550,30350,30350,30350,30350,0
|
|
20250115,203300,3952423550,30350,30350,30350,30350,0
|
|
20250115,203200,3952423550,30350,30350,30350,30350,0
|
|
20250115,203100,3952423550,30350,30350,30350,30350,0
|
|
20250115,203000,3952423550,30350,30350,30350,30350,0
|
|
20250115,202900,3952423550,30350,30350,30350,30350,0
|
|
20250115,202800,3952423550,30350,30350,30350,30350,0
|
|
20250115,202700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,202600,3952423550,30350,30350,30350,30350,0
|
|
20250115,202500,3952423550,30350,30350,30350,30350,0
|
|
20250115,202400,3952423550,30350,30350,30350,30350,0
|
|
20250115,202300,3952423550,30350,30350,30350,30350,0
|
|
20250115,202200,3952423550,30350,30350,30350,30350,0
|
|
20250115,202100,3952423550,30350,30350,30350,30350,0
|
|
20250115,202000,3952423550,30350,30350,30350,30350,0
|
|
20250115,201900,3952423550,30350,30350,30350,30350,0
|
|
20250115,201800,3952423550,30350,30350,30350,30350,0
|
|
20250115,201700,3952423550,30350,30350,30350,30350,0
|
|
20250115,201600,3952423550,30350,30350,30350,30350,0
|
|
20250115,201500,3952423550,30350,30350,30350,30350,0
|
|
20250115,201400,3952423550,30350,30350,30350,30350,0
|
|
20250115,201300,3952423550,30350,30350,30350,30350,0
|
|
20250115,201200,3952423550,30350,30350,30350,30350,0
|
|
20250115,201100,3952423550,30350,30350,30350,30350,0
|
|
20250115,201000,3952423550,30350,30350,30350,30350,0
|
|
20250115,200900,3952423550,30350,30350,30350,30350,0
|
|
20250115,200800,3952423550,30350,30350,30350,30350,0
|
|
20250115,200700,3952423550,30350,30350,30350,30350,0
|
|
20250115,200600,3952423550,30350,30350,30350,30350,0
|
|
20250115,200500,3952423550,30350,30350,30350,30350,0
|
|
20250115,200400,3952423550,30350,30350,30350,30350,0
|
|
20250115,200300,3952423550,30350,30350,30350,30350,0
|
|
20250115,200200,3952423550,30350,30350,30350,30350,0
|
|
20250115,200100,3952423550,30350,30350,30350,30350,0
|
|
20250115,200000,3952423550,30350,30350,30350,30350,0
|
|
20250115,195900,3952423550,30350,30350,30350,30350,0
|
|
20250115,195800,3952423550,30350,30350,30350,30350,0
|
|
20250115,195700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,195600,3952423550,30350,30350,30350,30350,0
|
|
20250115,195500,3952423550,30350,30350,30350,30350,0
|
|
20250115,195400,3952423550,30350,30350,30350,30350,0
|
|
20250115,195300,3952423550,30350,30350,30350,30350,0
|
|
20250115,195200,3952423550,30350,30350,30350,30350,0
|
|
20250115,195100,3952423550,30350,30350,30350,30350,0
|
|
20250115,195000,3952423550,30350,30350,30350,30350,0
|
|
20250115,194900,3952423550,30350,30350,30350,30350,0
|
|
20250115,194800,3952423550,30350,30350,30350,30350,0
|
|
20250115,194700,3952423550,30350,30350,30350,30350,0
|
|
20250115,194600,3952423550,30350,30350,30350,30350,0
|
|
20250115,194500,3952423550,30350,30350,30350,30350,0
|
|
20250115,194400,3952423550,30350,30350,30350,30350,0
|
|
20250115,194300,3952423550,30350,30350,30350,30350,0
|
|
20250115,194200,3952423550,30350,30350,30350,30350,0
|
|
20250115,194100,3952423550,30350,30350,30350,30350,0
|
|
20250115,194000,3952423550,30350,30350,30350,30350,0
|
|
20250115,193900,3952423550,30350,30350,30350,30350,0
|
|
20250115,193800,3952423550,30350,30350,30350,30350,0
|
|
20250115,193700,3952423550,30350,30350,30350,30350,0
|
|
20250115,193600,3952423550,30350,30350,30350,30350,0
|
|
20250115,193500,3952423550,30350,30350,30350,30350,0
|
|
20250115,193400,3952423550,30350,30350,30350,30350,0
|
|
20250115,193300,3952423550,30350,30350,30350,30350,0
|
|
20250115,193200,3952423550,30350,30350,30350,30350,0
|
|
20250115,193100,3952423550,30350,30350,30350,30350,0
|
|
20250115,193000,3952423550,30350,30350,30350,30350,0
|
|
20250115,192900,3952423550,30350,30350,30350,30350,0
|
|
20250115,192800,3952423550,30350,30350,30350,30350,0
|
|
20250115,192700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,192600,3952423550,30350,30350,30350,30350,0
|
|
20250115,192500,3952423550,30350,30350,30350,30350,0
|
|
20250115,192400,3952423550,30350,30350,30350,30350,0
|
|
20250115,192300,3952423550,30350,30350,30350,30350,0
|
|
20250115,192200,3952423550,30350,30350,30350,30350,0
|
|
20250115,192100,3952423550,30350,30350,30350,30350,0
|
|
20250115,192000,3952423550,30350,30350,30350,30350,0
|
|
20250115,191900,3952423550,30350,30350,30350,30350,0
|
|
20250115,191800,3952423550,30350,30350,30350,30350,0
|
|
20250115,191700,3952423550,30350,30350,30350,30350,0
|
|
20250115,191600,3952423550,30350,30350,30350,30350,0
|
|
20250115,191500,3952423550,30350,30350,30350,30350,0
|
|
20250115,191400,3952423550,30350,30350,30350,30350,0
|
|
20250115,191300,3952423550,30350,30350,30350,30350,0
|
|
20250115,191200,3952423550,30350,30350,30350,30350,0
|
|
20250115,191100,3952423550,30350,30350,30350,30350,0
|
|
20250115,191000,3952423550,30350,30350,30350,30350,0
|
|
20250115,190900,3952423550,30350,30350,30350,30350,0
|
|
20250115,190800,3952423550,30350,30350,30350,30350,0
|
|
20250115,190700,3952423550,30350,30350,30350,30350,0
|
|
20250115,190600,3952423550,30350,30350,30350,30350,0
|
|
20250115,190500,3952423550,30350,30350,30350,30350,0
|
|
20250115,190400,3952423550,30350,30350,30350,30350,0
|
|
20250115,190300,3952423550,30350,30350,30350,30350,0
|
|
20250115,190200,3952423550,30350,30350,30350,30350,0
|
|
20250115,190100,3952423550,30350,30350,30350,30350,0
|
|
20250115,190000,3952423550,30350,30350,30350,30350,0
|
|
20250115,185900,3952423550,30350,30350,30350,30350,0
|
|
20250115,185800,3952423550,30350,30350,30350,30350,0
|
|
20250115,185700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,185600,3952423550,30350,30350,30350,30350,0
|
|
20250115,185500,3952423550,30350,30350,30350,30350,0
|
|
20250115,185400,3952423550,30350,30350,30350,30350,0
|
|
20250115,185300,3952423550,30350,30350,30350,30350,0
|
|
20250115,185200,3952423550,30350,30350,30350,30350,0
|
|
20250115,185100,3952423550,30350,30350,30350,30350,0
|
|
20250115,185000,3952423550,30350,30350,30350,30350,0
|
|
20250115,184900,3952423550,30350,30350,30350,30350,0
|
|
20250115,184800,3952423550,30350,30350,30350,30350,0
|
|
20250115,184700,3952423550,30350,30350,30350,30350,0
|
|
20250115,184600,3952423550,30350,30350,30350,30350,0
|
|
20250115,184500,3952423550,30350,30350,30350,30350,0
|
|
20250115,184400,3952423550,30350,30350,30350,30350,0
|
|
20250115,184300,3952423550,30350,30350,30350,30350,0
|
|
20250115,184200,3952423550,30350,30350,30350,30350,0
|
|
20250115,184100,3952423550,30350,30350,30350,30350,0
|
|
20250115,184000,3952423550,30350,30350,30350,30350,0
|
|
20250115,183900,3952423550,30350,30350,30350,30350,0
|
|
20250115,183800,3952423550,30350,30350,30350,30350,0
|
|
20250115,183700,3952423550,30350,30350,30350,30350,0
|
|
20250115,183600,3952423550,30350,30350,30350,30350,0
|
|
20250115,183500,3952423550,30350,30350,30350,30350,0
|
|
20250115,183400,3952423550,30350,30350,30350,30350,0
|
|
20250115,183300,3952423550,30350,30350,30350,30350,0
|
|
20250115,183200,3952423550,30350,30350,30350,30350,0
|
|
20250115,183100,3952423550,30350,30350,30350,30350,0
|
|
20250115,183000,3952423550,30350,30350,30350,30350,0
|
|
20250115,182900,3952423550,30350,30350,30350,30350,0
|
|
20250115,182800,3952423550,30350,30350,30350,30350,0
|
|
20250115,182700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,182600,3952423550,30350,30350,30350,30350,0
|
|
20250115,182500,3952423550,30350,30350,30350,30350,0
|
|
20250115,182400,3952423550,30350,30350,30350,30350,0
|
|
20250115,182300,3952423550,30350,30350,30350,30350,0
|
|
20250115,182200,3952423550,30350,30350,30350,30350,0
|
|
20250115,182100,3952423550,30350,30350,30350,30350,0
|
|
20250115,182000,3952423550,30350,30350,30350,30350,0
|
|
20250115,181900,3952423550,30350,30350,30350,30350,0
|
|
20250115,181800,3952423550,30350,30350,30350,30350,0
|
|
20250115,181700,3952423550,30350,30350,30350,30350,0
|
|
20250115,181600,3952423550,30350,30350,30350,30350,0
|
|
20250115,181500,3952423550,30350,30350,30350,30350,0
|
|
20250115,181400,3952423550,30350,30350,30350,30350,0
|
|
20250115,181300,3952423550,30350,30350,30350,30350,0
|
|
20250115,181200,3952423550,30350,30350,30350,30350,0
|
|
20250115,181100,3952423550,30350,30350,30350,30350,0
|
|
20250115,181000,3952423550,30350,30350,30350,30350,0
|
|
20250115,180900,3952423550,30350,30350,30350,30350,0
|
|
20250115,180800,3952423550,30350,30350,30350,30350,0
|
|
20250115,180700,3952423550,30350,30350,30350,30350,0
|
|
20250115,180600,3952423550,30350,30350,30350,30350,0
|
|
20250115,180500,3952423550,30350,30350,30350,30350,0
|
|
20250115,180400,3952423550,30350,30350,30350,30350,0
|
|
20250115,180300,3952423550,30350,30350,30350,30350,0
|
|
20250115,180200,3952423550,30350,30350,30350,30350,0
|
|
20250115,180100,3952423550,30350,30350,30350,30350,0
|
|
20250115,180000,3952423550,30350,30350,30350,30350,0
|
|
20250115,175900,3952423550,30350,30350,30350,30350,0
|
|
20250115,175800,3952423550,30350,30350,30350,30350,0
|
|
20250115,175700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,175600,3952423550,30350,30350,30350,30350,0
|
|
20250115,175500,3952423550,30350,30350,30350,30350,0
|
|
20250115,175400,3952423550,30350,30350,30350,30350,0
|
|
20250115,175300,3952423550,30350,30350,30350,30350,0
|
|
20250115,175200,3952423550,30350,30350,30350,30350,0
|
|
20250115,175100,3952423550,30350,30350,30350,30350,0
|
|
20250115,175000,3952423550,30350,30350,30350,30350,0
|
|
20250115,174900,3952423550,30350,30350,30350,30350,0
|
|
20250115,174800,3952423550,30350,30350,30350,30350,0
|
|
20250115,174700,3952423550,30350,30350,30350,30350,0
|
|
20250115,174600,3952423550,30350,30350,30350,30350,0
|
|
20250115,174500,3952423550,30350,30350,30350,30350,0
|
|
20250115,174400,3952423550,30350,30350,30350,30350,0
|
|
20250115,174300,3952423550,30350,30350,30350,30350,0
|
|
20250115,174200,3952423550,30350,30350,30350,30350,0
|
|
20250115,174100,3952423550,30350,30350,30350,30350,0
|
|
20250115,174000,3952423550,30350,30350,30350,30350,0
|
|
20250115,173900,3952423550,30350,30350,30350,30350,0
|
|
20250115,173800,3952423550,30350,30350,30350,30350,0
|
|
20250115,173700,3952423550,30350,30350,30350,30350,0
|
|
20250115,173600,3952423550,30350,30350,30350,30350,0
|
|
20250115,173500,3952423550,30350,30350,30350,30350,0
|
|
20250115,173400,3952423550,30350,30350,30350,30350,0
|
|
20250115,173300,3952423550,30350,30350,30350,30350,0
|
|
20250115,173200,3952423550,30350,30350,30350,30350,0
|
|
20250115,173100,3952423550,30350,30350,30350,30350,0
|
|
20250115,173000,3952423550,30350,30350,30350,30350,0
|
|
20250115,172900,3952423550,30350,30350,30350,30350,0
|
|
20250115,172800,3952423550,30350,30350,30350,30350,0
|
|
20250115,172700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,172600,3952423550,30350,30350,30350,30350,0
|
|
20250115,172500,3952423550,30350,30350,30350,30350,0
|
|
20250115,172400,3952423550,30350,30350,30350,30350,0
|
|
20250115,172300,3952423550,30350,30350,30350,30350,0
|
|
20250115,172200,3952423550,30350,30350,30350,30350,0
|
|
20250115,172100,3952423550,30350,30350,30350,30350,0
|
|
20250115,172000,3952423550,30350,30350,30350,30350,0
|
|
20250115,171900,3952423550,30350,30350,30350,30350,0
|
|
20250115,171800,3952423550,30350,30350,30350,30350,0
|
|
20250115,171700,3952423550,30350,30350,30350,30350,0
|
|
20250115,171600,3952423550,30350,30350,30350,30350,0
|
|
20250115,171500,3952423550,30350,30350,30350,30350,0
|
|
20250115,171400,3952423550,30350,30350,30350,30350,0
|
|
20250115,171300,3952423550,30350,30350,30350,30350,0
|
|
20250115,171200,3952423550,30350,30350,30350,30350,0
|
|
20250115,171100,3952423550,30350,30350,30350,30350,0
|
|
20250115,171000,3952423550,30350,30350,30350,30350,0
|
|
20250115,170900,3952423550,30350,30350,30350,30350,0
|
|
20250115,170800,3952423550,30350,30350,30350,30350,0
|
|
20250115,170700,3952423550,30350,30350,30350,30350,0
|
|
20250115,170600,3952423550,30350,30350,30350,30350,0
|
|
20250115,170500,3952423550,30350,30350,30350,30350,0
|
|
20250115,170400,3952423550,30350,30350,30350,30350,0
|
|
20250115,170300,3952423550,30350,30350,30350,30350,0
|
|
20250115,170200,3952423550,30350,30350,30350,30350,0
|
|
20250115,170100,3952423550,30350,30350,30350,30350,0
|
|
20250115,170000,3952423550,30350,30350,30350,30350,0
|
|
20250115,165900,3952423550,30350,30350,30350,30350,0
|
|
20250115,165800,3952423550,30350,30350,30350,30350,0
|
|
20250115,165700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,165600,3952423550,30350,30350,30350,30350,0
|
|
20250115,165500,3952423550,30350,30350,30350,30350,0
|
|
20250115,165400,3952423550,30350,30350,30350,30350,0
|
|
20250115,165300,3952423550,30350,30350,30350,30350,0
|
|
20250115,165200,3952423550,30350,30350,30350,30350,0
|
|
20250115,165100,3952423550,30350,30350,30350,30350,0
|
|
20250115,165000,3952423550,30350,30350,30350,30350,0
|
|
20250115,164900,3952423550,30350,30350,30350,30350,0
|
|
20250115,164800,3952423550,30350,30350,30350,30350,0
|
|
20250115,164700,3952423550,30350,30350,30350,30350,0
|
|
20250115,164600,3952423550,30350,30350,30350,30350,0
|
|
20250115,164500,3952423550,30350,30350,30350,30350,0
|
|
20250115,164400,3952423550,30350,30350,30350,30350,0
|
|
20250115,164300,3952423550,30350,30350,30350,30350,0
|
|
20250115,164200,3952423550,30350,30350,30350,30350,0
|
|
20250115,164100,3952423550,30350,30350,30350,30350,0
|
|
20250115,164000,3952423550,30350,30350,30350,30350,0
|
|
20250115,163900,3952423550,30350,30350,30350,30350,0
|
|
20250115,163800,3952423550,30350,30350,30350,30350,0
|
|
20250115,163700,3952423550,30350,30350,30350,30350,0
|
|
20250115,163600,3952423550,30350,30350,30350,30350,0
|
|
20250115,163500,3952423550,30350,30350,30350,30350,0
|
|
20250115,163400,3952423550,30350,30350,30350,30350,0
|
|
20250115,163300,3952423550,30350,30350,30350,30350,0
|
|
20250115,163200,3952423550,30350,30350,30350,30350,0
|
|
20250115,163100,3952423550,30350,30350,30350,30350,0
|
|
20250115,163000,3952423550,30350,30350,30350,30350,0
|
|
20250115,162900,3952423550,30350,30350,30350,30350,0
|
|
20250115,162800,3952423550,30350,30350,30350,30350,0
|
|
20250115,162700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,162600,3952423550,30350,30350,30350,30350,0
|
|
20250115,162500,3952423550,30350,30350,30350,30350,0
|
|
20250115,162400,3952423550,30350,30350,30350,30350,0
|
|
20250115,162300,3952423550,30350,30350,30350,30350,0
|
|
20250115,162200,3952423550,30350,30350,30350,30350,0
|
|
20250115,162100,3952423550,30350,30350,30350,30350,0
|
|
20250115,162000,3952423550,30350,30350,30350,30350,0
|
|
20250115,161900,3952423550,30350,30350,30350,30350,0
|
|
20250115,161800,3952423550,30350,30350,30350,30350,0
|
|
20250115,161700,3952423550,30350,30350,30350,30350,0
|
|
20250115,161600,3952423550,30350,30350,30350,30350,0
|
|
20250115,161500,3952423550,30350,30350,30350,30350,0
|
|
20250115,161400,3952423550,30350,30350,30350,30350,0
|
|
20250115,161300,3952423550,30350,30350,30350,30350,0
|
|
20250115,161200,3952423550,30350,30350,30350,30350,0
|
|
20250115,161100,3952423550,30350,30350,30350,30350,0
|
|
20250115,161000,3952423550,30350,30350,30350,30350,0
|
|
20250115,160900,3952423550,30350,30350,30350,30350,0
|
|
20250115,160800,3952423550,30350,30350,30350,30350,0
|
|
20250115,160700,3952423550,30350,30350,30350,30350,0
|
|
20250115,160600,3952423550,30350,30350,30350,30350,0
|
|
20250115,160500,3952423550,30350,30350,30350,30350,0
|
|
20250115,160400,3952423550,30350,30350,30350,30350,0
|
|
20250115,160300,3952423550,30350,30350,30350,30350,0
|
|
20250115,160200,3952423550,30350,30350,30350,30350,0
|
|
20250115,160100,3952423550,30350,30350,30350,30350,0
|
|
20250115,160000,3952423550,30350,30350,30350,30350,0
|
|
20250115,155900,3952423550,30350,30350,30350,30350,0
|
|
20250115,155800,3952423550,30350,30350,30350,30350,0
|
|
20250115,155700,3952423550,30350,30350,30350,30350,2639
|
|
20250115,155600,3952423550,30350,30350,30350,30350,0
|
|
20250115,155500,3952423550,30350,30350,30350,30350,0
|
|
20250115,155400,3952423550,30350,30350,30350,30350,0
|
|
20250115,155300,3952423550,30350,30350,30350,30350,0
|
|
20250115,155200,3952423550,30350,30350,30350,30350,0
|
|
20250115,155100,3952423550,30350,30350,30350,30350,0
|
|
20250115,155000,3952423550,30350,30350,30350,30350,0
|
|
20250115,154900,3952423550,30350,30350,30350,30350,0
|
|
20250115,154800,3952423550,30350,30350,30350,30350,0
|
|
20250115,154700,3952423550,30350,30350,30350,30350,0
|
|
20250115,154600,3952423550,30350,30350,30350,30350,0
|
|
20250115,154500,3952423550,30350,30350,30350,30350,0
|
|
20250115,154400,3952423550,30350,30350,30350,30350,0
|
|
20250115,154300,3952423550,30350,30350,30350,30350,0
|
|
20250115,154200,3952423550,30350,30350,30350,30350,0
|
|
20250115,154100,3952423550,30350,30350,30350,30350,0
|
|
20250115,154000,3952423550,30350,30350,30350,30350,0
|
|
20250115,153900,3952423550,30350,30350,30350,30350,0
|
|
20250115,153800,3952423550,30350,30350,30350,30350,0
|
|
20250115,153700,3952423550,30350,30350,30350,30350,0
|
|
20250115,153600,3952423550,30350,30350,30350,30350,0
|
|
20250115,153500,3952423550,30350,30350,30350,30350,0
|
|
20250115,153400,3952423550,30350,30350,30350,30350,0
|
|
20250115,153300,3952423550,30350,30350,30350,30350,0
|
|
20250115,153200,3952423550,30350,30350,30350,30350,0
|
|
20250115,153100,3952423550,30350,30350,30350,30350,0
|
|
20250115,153000,3952423550,30350,30350,30350,30350,2639
|
|
20250115,152900,3872329900,30400,30400,30400,30400,0
|
|
20250115,152800,3872329900,30400,30400,30400,30400,0
|
|
20250115,152700,3872329900,30400,30400,30400,30400,0
|
|
20250115,152600,3872329900,30400,30400,30400,30400,0
|
|
20250115,152500,3872329900,30400,30400,30400,30400,0
|
|
20250115,152400,3872329900,30400,30400,30400,30400,0
|
|
20250115,152300,3872329900,30400,30400,30400,30400,0
|
|
20250115,152200,3872329900,30400,30400,30400,30400,0
|
|
20250115,152100,3872329900,30400,30400,30400,30400,0
|
|
20250115,152000,3872329900,30400,30400,30400,30400,0
|
|
20250115,151900,3872329900,30400,30250,30400,30250,134
|
|
20250115,151800,3868271600,30300,30250,30300,30250,56
|
|
20250115,151700,3866576450,30300,30250,30400,30250,815
|
|
20250115,151600,3841910900,30250,30250,30300,30250,750
|
|
20250115,151500,3819218650,30250,30300,30300,30250,241
|
|
20250115,151400,3811926550,30250,30300,30300,30250,182
|
|
20250115,151300,3806419450,30300,30300,30400,30250,538
|
|
20250115,151200,3790116950,30300,30250,30400,30250,1457
|
|
20250115,151100,3745968450,30250,30250,30300,30250,275
|
|
20250115,151000,3737646800,30250,30250,30300,30250,194
|
|
20250115,150900,3731777850,30250,30250,30300,30250,246
|
|
20250115,150800,3724335450,30300,30250,30300,30250,184
|
|
20250115,150700,3718768900,30300,30250,30300,30250,449
|
|
20250115,150600,3705183100,30300,30250,30300,30250,295
|
|
20250115,150500,3696257150,30300,30250,30300,30250,661
|
|
20250115,150400,3676256950,30300,30250,30300,30250,245
|
|
20250115,150300,3668845000,30300,30300,30300,30250,180
|
|
20250115,150200,3663398600,30250,30250,30300,30250,577
|
|
20250115,150100,3645940650,30300,30250,30300,30250,228
|
|
20250115,150000,3639041400,30300,30250,30300,30250,191
|
|
20250115,145900,3633262150,30250,30250,30300,30250,393
|
|
20250115,145800,3621371300,30250,30250,30300,30250,217
|
|
20250115,145700,3614805900,30300,30250,30300,30250,313
|
|
20250115,145600,3605336800,30300,30250,30300,30250,205
|
|
20250115,145500,3599134350,30250,30250,30300,30250,221
|
|
20250115,145400,3592448050,30300,30300,30300,30250,291
|
|
20250115,145300,3583643100,30250,30250,30300,30250,198
|
|
20250115,145200,3577652150,30250,30250,30300,30250,331
|
|
20250115,145100,3567638800,30250,30250,30300,30250,159
|
|
20250115,145000,3562828100,30300,30300,30300,30250,443
|
|
20250115,144900,3549423500,30250,30300,30300,30250,387
|
|
20250115,144800,3537714900,30250,30250,30300,30250,205
|
|
20250115,144700,3531512400,30300,30250,30300,30250,1926
|
|
20250115,144600,3473247400,30250,30250,30300,30250,180
|
|
20250115,144500,3467801400,30250,30250,30300,30250,278
|
|
20250115,144400,3459390500,30250,30250,30300,30250,318
|
|
20250115,144300,3449763650,30300,30300,30300,30250,262
|
|
20250115,144200,3441832450,30250,30250,30300,30250,645
|
|
20250115,144100,3422301400,30300,30300,30300,30250,722
|
|
20250115,144000,3400425600,30250,30300,30300,30250,199
|
|
20250115,143900,3394404700,30300,30250,30300,30250,47
|
|
20250115,143800,3392982350,30250,30250,30250,30250,14
|
|
20250115,143700,3392558850,30250,30250,30300,30250,66
|
|
20250115,143600,3390559750,30250,30300,30300,30250,88
|
|
20250115,143500,3387894500,30250,30250,30300,30250,25
|
|
20250115,143400,3387138100,30250,30300,30300,30250,96
|
|
20250115,143300,3384234000,30300,30250,30300,30250,94
|
|
20250115,143200,3381386500,30300,30300,30300,30250,32
|
|
20250115,143100,3380418000,30300,30250,30300,30250,233
|
|
20250115,143000,3373358800,30300,30250,30300,30250,27
|
|
20250115,142900,3372541850,30300,30250,30300,30250,195
|
|
20250115,142800,3366641650,30300,30250,30300,30250,44
|
|
20250115,142700,3365310300,30250,30250,30300,30250,140
|
|
20250115,142600,3361072750,30250,30250,30300,30250,50
|
|
20250115,142500,3359559900,30300,30250,30300,30250,28
|
|
20250115,142400,3358712700,30300,30250,30300,30250,187
|
|
20250115,142300,3353054700,30250,30250,30300,30250,91
|
|
20250115,142200,3350301450,30300,30250,30300,30250,417
|
|
20250115,142100,3337684950,30250,30250,30300,30250,55
|
|
20250115,142000,3336020800,30300,30250,30300,30250,84
|
|
20250115,141900,3333479100,30250,30250,30300,30250,68
|
|
20250115,141800,3331421950,30250,30250,30300,30250,593
|
|
20250115,141700,3313480700,30250,30250,30300,30250,723
|
|
20250115,141600,3291604900,30300,30250,30300,30200,938
|
|
20250115,141500,3263246750,30250,30250,30300,30250,248
|
|
20250115,141400,3255744250,30250,30250,30250,30250,1
|
|
20250115,141300,3255714000,30250,30250,30250,30250,48
|
|
20250115,141200,3254262000,30300,30250,30300,30250,231
|
|
20250115,141100,3247272450,30250,30250,30250,30250,1
|
|
20250115,141000,3247242200,30300,30300,30300,30250,51
|
|
20250115,140900,3245698750,30250,30250,30250,30250,24
|
|
20250115,140800,3244972750,30300,30250,30300,30250,64
|
|
20250115,140700,3243036250,30250,30250,30300,30250,63
|
|
20250115,140600,3241130050,30300,30250,30300,30250,149
|
|
20250115,140500,3236621550,30300,30300,30350,30300,356
|
|
20250115,140400,3225833250,30300,30250,30300,30250,39
|
|
20250115,140300,3224653200,30300,30250,30300,30250,32
|
|
20250115,140200,3223685150,30300,30250,30350,30150,3349
|
|
20250115,140100,3122599650,30300,30250,30300,30250,1286
|
|
20250115,140000,3083693150,30300,30300,30300,30250,112
|
|
20250115,135900,3080299600,30300,30300,30300,30300,50
|
|
20250115,135800,3078784600,30350,30300,30350,30250,477
|
|
20250115,135700,3064350100,30300,30300,30300,30300,382
|
|
20250115,135600,3052775500,30300,30300,30300,30300,30
|
|
20250115,135500,3051866500,30300,30350,30350,30300,200
|
|
20250115,135400,3045805550,30350,30300,30350,30300,55
|
|
20250115,135300,3044138200,30350,30350,30350,30350,0
|
|
20250115,135200,3044138200,30350,30300,30350,30300,29
|
|
20250115,135100,3043259300,30350,30250,30350,30250,169
|
|
20250115,135000,3038139650,30300,30300,30300,30300,15
|
|
20250115,134900,3037685150,30350,30300,30350,30300,161
|
|
20250115,134800,3032805650,30350,30350,30350,30300,11
|
|
20250115,134700,3032472150,30350,30250,30350,30250,186
|
|
20250115,134600,3026836650,30300,30300,30300,30300,1
|
|
20250115,134500,3026806350,30300,30300,30350,30300,46
|
|
20250115,134400,3025412250,30350,30300,30350,30250,644
|
|
20250115,134300,3005898150,30300,30300,30300,30250,216
|
|
20250115,134200,2999363200,30300,30250,30300,30250,108
|
|
20250115,134100,2996094150,30300,30250,30300,30250,215
|
|
20250115,134000,2989589150,30300,30300,30300,30250,122
|
|
20250115,133900,2985898050,30250,30300,30300,30250,32
|
|
20250115,133800,2984930000,30300,30250,30300,30250,361
|
|
20250115,133700,2974007600,30300,30250,30300,30250,522
|
|
20250115,133600,2958213150,30250,30250,30250,30250,28
|
|
20250115,133500,2957366150,30250,30200,30250,30200,176
|
|
20250115,133400,2952049550,30250,30250,30250,30250,0
|
|
20250115,133300,2952049550,30250,30250,30250,30200,78
|
|
20250115,133200,2949691850,30250,30200,30250,30200,167
|
|
20250115,133100,2944647000,30250,30250,30250,30200,81
|
|
20250115,133000,2942200150,30250,30200,30250,30200,77
|
|
20250115,132900,2939873650,30250,30200,30250,30200,20
|
|
20250115,132800,2939269450,30250,30200,30250,30200,47
|
|
20250115,132700,2937849700,30250,30200,30250,30200,86
|
|
20250115,132600,2935251400,30250,30200,30250,30200,95
|
|
20250115,132500,2932381700,30250,30250,30250,30200,42
|
|
20250115,132400,2931112750,30250,30250,30250,30200,30
|
|
20250115,132300,2930206450,30250,30200,30250,30200,59
|
|
20250115,132200,2928424150,30250,30250,30250,30200,38
|
|
20250115,132100,2927274700,30250,30200,30250,30200,30
|
|
20250115,132000,2926368450,30300,30250,30300,30200,181
|
|
20250115,131900,2920895500,30200,30300,30300,30200,40
|
|
20250115,131800,2919685500,30250,30250,30300,30250,736
|
|
20250115,131700,2897417300,30250,30250,30250,30200,35
|
|
20250115,131600,2896358950,30250,30200,30250,30200,43
|
|
20250115,131500,2895060050,30250,30200,30250,30200,114
|
|
20250115,131400,2891616400,30250,30250,30250,30250,1
|
|
20250115,131300,2891586150,30250,30200,30250,30200,144
|
|
20250115,131200,2887233300,30250,30250,30250,30200,68
|
|
20250115,131100,2885178200,30250,30250,30250,30200,36
|
|
20250115,131000,2884090700,30200,30200,30250,30200,32
|
|
20250115,130900,2883124250,30250,30200,30250,30200,120
|
|
20250115,130800,2879499450,30250,30250,30250,30250,0
|
|
20250115,130700,2879499450,30250,30200,30250,30200,73
|
|
20250115,130600,2877294300,30300,30250,30300,30250,550
|
|
20250115,130500,2860653550,30200,30200,30200,30200,0
|
|
20250115,130400,2860653550,30200,30250,30250,30200,147
|
|
20250115,130300,2856212150,30250,30200,30250,30200,149
|
|
20250115,130200,2851710800,30250,30200,30250,30200,88
|
|
20250115,130100,2849052550,30250,30200,30250,30200,163
|
|
20250115,130000,2844123400,30250,30250,30250,30250,3
|
|
20250115,125900,2844032650,30250,30250,30250,30200,39
|
|
20250115,125800,2842854450,30250,30200,30250,30200,1434
|
|
20250115,125700,2799538450,30250,30250,30250,30200,161
|
|
20250115,125600,2794674200,30200,30200,30200,30200,9
|
|
20250115,125500,2794402400,30200,30200,30250,30200,61
|
|
20250115,125400,2792559950,30200,30200,30200,30200,89
|
|
20250115,125300,2789872150,30250,30200,30250,30200,136
|
|
20250115,125200,2785764850,30200,30200,30250,30200,141
|
|
20250115,125100,2781504800,30250,30250,30250,30200,10
|
|
20250115,125000,2781202650,30250,30200,30250,30200,65
|
|
20250115,124900,2779239150,30250,30200,30250,30200,132
|
|
20250115,124800,2775251750,30200,30150,30200,30150,8
|
|
20250115,124700,2775010500,30200,30200,30250,30200,52
|
|
20250115,124600,2773439900,30250,30200,30250,30150,112
|
|
20250115,124500,2770060450,30200,30200,30250,30200,59
|
|
20250115,124400,2768277650,30250,30200,30250,30150,325
|
|
20250115,124300,2758461600,30200,30150,30200,30150,80
|
|
20250115,124200,2756047100,30200,30150,30200,30150,8
|
|
20250115,124100,2755805850,30200,30150,30200,30150,142
|
|
20250115,124000,2751523350,30200,30200,30200,30150,128
|
|
20250115,123900,2747663000,30200,30150,30200,30150,52
|
|
20250115,123800,2746094300,30200,30200,30250,30150,428
|
|
20250115,123700,2733184900,30200,30150,30200,30150,105
|
|
20250115,123600,2730017850,30200,30150,30200,30150,61
|
|
20250115,123500,2728177200,30200,30150,30200,30150,201
|
|
20250115,123400,2722112300,30200,30200,30200,30150,86
|
|
20250115,123300,2719518750,30200,30150,30200,30150,146
|
|
20250115,123200,2715115750,30200,30150,30200,30150,8
|
|
20250115,123100,2714874500,30200,30250,30250,30200,2
|
|
20250115,123000,2714814050,30250,30200,30250,30200,36
|
|
20250115,122900,2713726750,30200,30200,30250,30150,162
|
|
20250115,122800,2708835150,30200,30200,30200,30200,0
|
|
20250115,122700,2708835150,30200,30200,30200,30200,26
|
|
20250115,122600,2708049950,30200,30200,30200,30200,63
|
|
20250115,122500,2706147350,30200,30200,30250,30200,100
|
|
20250115,122400,2703127300,30250,30200,30250,30200,57
|
|
20250115,122300,2701405850,30250,30150,30250,30150,406
|
|
20250115,122200,2689148100,30200,30200,30200,30200,48
|
|
20250115,122100,2687698500,30200,30150,30200,30150,126
|
|
20250115,122000,2683897750,30200,30200,30200,30200,1
|
|
20250115,121900,2683867550,30200,30150,30200,30150,102
|
|
20250115,121800,2680789000,30200,30200,30200,30200,125
|
|
20250115,121700,2677014000,30200,30200,30200,30150,134
|
|
20250115,121600,2672972400,30200,30150,30200,30150,35
|
|
20250115,121500,2671917000,30200,30200,30200,30150,233
|
|
20250115,121400,2664882700,30250,30250,30250,30200,40
|
|
20250115,121300,2663674200,30250,30250,30250,30200,73
|
|
20250115,121200,2661467500,30250,30250,30250,30200,38
|
|
20250115,121100,2660319550,30250,30200,30250,30200,446
|
|
20250115,121000,2646831750,30250,30200,30250,30200,75
|
|
20250115,120900,2644566100,30250,30200,30250,30200,92
|
|
20250115,120800,2641784950,30250,30250,30250,30250,0
|
|
20250115,120700,2641784950,30250,30200,30250,30150,130
|
|
20250115,120600,2637860050,30200,30150,30250,30150,118
|
|
20250115,120500,2634299900,30200,30200,30200,30150,112
|
|
20250115,120400,2630919050,30200,30200,30200,30150,194
|
|
20250115,120300,2625061500,30200,30200,30250,30200,83
|
|
20250115,120200,2622554850,30200,30200,30200,30200,31
|
|
20250115,120100,2621618650,30200,30250,30250,30200,33
|
|
20250115,120000,2620622000,30200,30200,30250,30200,124
|
|
20250115,115900,2616876550,30250,30200,30250,30200,123
|
|
20250115,115800,2613157150,30250,30150,30250,30150,94
|
|
20250115,115700,2610319400,30200,30200,30200,30150,247
|
|
20250115,115600,2602860350,30200,30150,30200,30150,32
|
|
20250115,115500,2601895200,30200,30200,30200,30150,402
|
|
20250115,115400,2589766350,30200,30200,30200,30150,117
|
|
20250115,115300,2586236950,30200,30200,30200,30150,219
|
|
20250115,115200,2579625850,30200,30200,30200,30150,94
|
|
20250115,115100,2576790950,30200,30150,30200,30150,47
|
|
20250115,115000,2575373450,30200,30200,30200,30150,48
|
|
20250115,114900,2573925700,30200,30200,30200,30200,95
|
|
20250115,114800,2571056700,30200,30200,30200,30150,225
|
|
20250115,114700,2564271150,30200,30200,30200,30150,266
|
|
20250115,114600,2556239150,30200,30200,30200,30150,51
|
|
20250115,114500,2554700500,30200,30150,30200,30150,8
|
|
20250115,114400,2554459250,30200,30200,30200,30150,171
|
|
20250115,114300,2549296300,30250,30200,30250,30150,74
|
|
20250115,114200,2547064650,30200,30200,30200,30200,69
|
|
20250115,114100,2544980850,30200,30200,30250,30200,107
|
|
20250115,114000,2541749150,30250,30200,30250,30200,85
|
|
20250115,113900,2539181500,30200,30200,30200,30150,282
|
|
20250115,113800,2530666600,30150,30150,30200,30150,149
|
|
20250115,113700,2526173350,30200,30150,30200,30150,102
|
|
20250115,113600,2523096600,30200,30200,30250,30150,261
|
|
20250115,113500,2515215700,30250,30200,30250,30200,55
|
|
20250115,113400,2513554500,30200,30200,30200,30200,30
|
|
20250115,113300,2512648500,30250,30200,30250,30200,30
|
|
20250115,113200,2511742200,30200,30200,30250,30200,139
|
|
20250115,113100,2507544050,30250,30250,30250,30200,151
|
|
20250115,113000,2502981950,30250,30250,30250,30200,113
|
|
20250115,112900,2499568450,30250,30250,30250,30200,44
|
|
20250115,112800,2498239300,30250,30250,30250,30250,40
|
|
20250115,112700,2497029300,30200,30150,30200,30150,285
|
|
20250115,112600,2488425050,30200,30250,30250,30150,126
|
|
20250115,112500,2484624000,30250,30250,30250,30150,670
|
|
20250115,112400,2464390500,30250,30200,30250,30200,130
|
|
20250115,112300,2460463450,30250,30200,30250,30200,87
|
|
20250115,112200,2457832050,30250,30150,30250,30150,4555
|
|
20250115,112100,2320456900,30150,30150,30150,30100,1068
|
|
20250115,112000,2288257900,30150,30200,30250,30100,5647
|
|
20250115,111900,2117959950,30250,30150,30250,30150,892
|
|
20250115,111800,2091016100,30200,30200,30200,30150,3328
|
|
20250115,111700,1990515000,30200,30200,30250,30200,156
|
|
20250115,111600,1985803350,30250,30200,30250,30200,118
|
|
20250115,111500,1982238700,30200,30200,30200,30200,43
|
|
20250115,111400,1980940100,30200,30200,30200,30200,106
|
|
20250115,111300,1977738900,30200,30200,30250,30200,70
|
|
20250115,111200,1975624650,30250,30200,30250,30200,215
|
|
20250115,111100,1969121050,30200,30300,30300,30200,615
|
|
20250115,111000,1950517300,30250,30300,30300,30250,68
|
|
20250115,110900,1948459950,30300,30300,30300,30300,0
|
|
20250115,110800,1948459950,30300,30250,30300,30250,209
|
|
20250115,110700,1942136250,30300,30250,30300,30250,48
|
|
20250115,110600,1940683850,30250,30250,30300,30250,84
|
|
20250115,110500,1938141750,30300,30250,30300,30200,586
|
|
20250115,110400,1920411000,30250,30200,30250,30200,50
|
|
20250115,110300,1918900100,30250,30200,30250,30200,51
|
|
20250115,110200,1917358950,30200,30250,30250,30200,134
|
|
20250115,110100,1913311700,30200,30250,30250,30200,361
|
|
20250115,110000,1902406500,30250,30200,30300,30150,3220
|
|
20250115,105900,1805142500,30200,30250,30350,30200,7485
|
|
20250115,105800,1578978800,30250,30250,30300,30250,111
|
|
20250115,105700,1575620200,30300,30250,30300,30250,110
|
|
20250115,105600,1572291900,30300,30250,30300,30250,251
|
|
20250115,105500,1564697250,30250,30250,30300,30250,7
|
|
20250115,105400,1564485400,30250,30300,30350,30250,428
|
|
20250115,105300,1551518950,30300,30300,30300,30300,38
|
|
20250115,105200,1550367550,30300,30300,30350,30300,157
|
|
20250115,105100,1545610400,30300,30300,30300,30300,165
|
|
20250115,105000,1540610900,30300,30300,30350,30300,105
|
|
20250115,104900,1537428650,30300,30300,30350,30300,47
|
|
20250115,104800,1536004200,30350,30300,30350,30300,113
|
|
20250115,104700,1532579350,30300,30300,30350,30300,91
|
|
20250115,104600,1529821250,30300,30350,30350,30300,8
|
|
20250115,104500,1529578750,30300,30300,30350,30300,101
|
|
20250115,104400,1526517700,30350,30350,30350,30300,69
|
|
20250115,104300,1524426400,30350,30350,30350,30300,529
|
|
20250115,104200,1508395050,30300,30300,30350,30300,70
|
|
20250115,104100,1506273550,30350,30300,30350,30300,14
|
|
20250115,104000,1505849200,30350,30300,30350,30300,90
|
|
20250115,103900,1503121300,30300,30300,30400,30300,116
|
|
20250115,103800,1499605650,30350,30300,30350,30300,53
|
|
20250115,103700,1497998850,30300,30300,30400,30300,223
|
|
20250115,103600,1491235250,30250,30350,30350,30250,30
|
|
20250115,103500,1490326300,30300,30300,30350,30300,51
|
|
20250115,103400,1488780550,30300,30300,30350,30250,354
|
|
20250115,103300,1478062900,30300,30300,30400,30300,699
|
|
20250115,103200,1456866650,30350,30300,30350,30300,27
|
|
20250115,103100,1456048250,30300,30350,30350,30300,10
|
|
20250115,103000,1455744950,30300,30350,30350,30300,88
|
|
20250115,102900,1453077050,30300,30250,30350,30250,15
|
|
20250115,102800,1452622500,30250,30300,30350,30250,115
|
|
20250115,102700,1449138900,30300,30300,30350,30300,33
|
|
20250115,102600,1448138950,30350,30300,30350,30250,85
|
|
20250115,102500,1445563700,30250,30300,30350,30250,743
|
|
20250115,102400,1423052100,30350,30300,30350,30300,50
|
|
20250115,102300,1421536650,30350,30300,30350,30300,124
|
|
20250115,102200,1417778950,30300,30300,30350,30300,116
|
|
20250115,102100,1414263800,30300,30350,30350,30300,4
|
|
20250115,102000,1414142550,30300,30300,30400,30300,13
|
|
20250115,101900,1413748200,30300,30300,30400,30300,90
|
|
20250115,101800,1411016550,30300,30350,30400,30300,479
|
|
20250115,101700,1396466750,30300,30300,30300,30250,1053
|
|
20250115,101600,1364597100,30300,30300,30350,30300,189
|
|
20250115,101500,1358867950,30300,30300,30350,30300,98
|
|
20250115,101400,1355893950,30300,30350,30350,30300,86
|
|
20250115,101300,1353287400,30350,30350,30350,30300,34
|
|
20250115,101200,1352257100,30350,30300,30350,30300,18
|
|
20250115,101100,1351711550,30300,30300,30350,30300,121
|
|
20250115,101000,1348044350,30350,30300,30350,30300,44
|
|
20250115,100900,1346711050,30300,30350,30350,30300,43
|
|
20250115,100800,1345408050,30350,30300,30350,30300,73
|
|
20250115,100700,1343194800,30350,30300,30350,30300,71
|
|
20250115,100600,1341043100,30350,30350,30350,30300,20
|
|
20250115,100500,1340436600,30350,30300,30350,30300,137
|
|
20250115,100400,1336282300,30300,30300,30350,30300,146
|
|
20250115,100300,1331854300,30350,30350,30350,30350,379
|
|
20250115,100200,1320351650,30350,30300,30350,30300,56
|
|
20250115,100100,1318654800,30350,30300,30350,30300,203
|
|
20250115,100000,1312503800,30300,30300,30300,30300,3
|
|
20250115,095900,1312412900,30250,30300,30300,30250,131
|
|
20250115,095800,1308447800,30350,30300,30350,30250,158
|
|
20250115,095700,1303660400,30250,30300,30300,30250,41
|
|
20250115,095600,1302419700,30300,30200,30350,30200,2028
|
|
20250115,095500,1241173850,30200,30300,30350,30200,11084
|
|
20250115,095400,906214800,30350,30300,30350,30300,129
|
|
20250115,095300,902306000,30250,30300,30300,30250,196
|
|
20250115,095200,896370900,30350,30300,30350,30250,70
|
|
20250115,095100,894250900,30300,30250,30300,30200,345
|
|
20250115,095000,883804550,30200,30350,30350,30200,2441
|
|
20250115,094900,809992500,30300,30250,30300,30250,645
|
|
20250115,094800,790450250,30250,30350,30350,30250,880
|
|
20250115,094700,763786700,30300,30300,30350,30300,31
|
|
20250115,094600,762847250,30300,30300,30350,30300,287
|
|
20250115,094500,754144100,30300,30350,30350,30300,203
|
|
20250115,094400,747988200,30350,30300,30350,30300,535
|
|
20250115,094300,731767650,30300,30300,30300,30300,57
|
|
20250115,094200,730040550,30350,30300,30350,30300,236
|
|
20250115,094100,722878150,30300,30300,30350,30300,3
|
|
20250115,094000,722787200,30350,30300,30350,30300,70
|
|
20250115,093900,720666150,30350,30300,30350,30300,8
|
|
20250115,093800,720423700,30350,30300,30350,30300,37
|
|
20250115,093700,719302500,30300,30250,30300,30250,574
|
|
20250115,093600,701910400,30300,30300,30300,30250,143
|
|
20250115,093500,697582550,30300,30250,30300,30250,141
|
|
20250115,093400,693314400,30250,30300,30300,30250,42
|
|
20250115,093300,692043550,30300,30250,30350,30200,375
|
|
20250115,093200,680694200,30250,30250,30250,30200,165
|
|
20250115,093100,675703000,30250,30250,30300,30200,1980
|
|
20250115,093000,615799350,30300,30350,30350,30300,2866
|
|
20250115,092900,528895800,30400,30400,30400,30350,221
|
|
20250115,092800,522184500,30350,30400,30400,30350,487
|
|
20250115,092700,507393400,30400,30400,30450,30350,265
|
|
20250115,092600,499340950,30350,30450,30450,30350,1166
|
|
20250115,092500,463892650,30450,30400,30450,30400,152
|
|
20250115,092400,459270800,30400,30400,30400,30400,76
|
|
20250115,092300,456960400,30400,30400,30400,30400,812
|
|
20250115,092200,432275600,30400,30450,30450,30400,950
|
|
20250115,092100,403394150,30450,30400,30450,30400,183
|
|
20250115,092000,397830850,30400,30500,30500,30400,933
|
|
20250115,091900,369457150,30500,30550,30550,30450,2653
|
|
20250115,091800,288569700,30500,30550,30600,30500,2652
|
|
20250115,091700,207618700,30550,30550,30600,30550,142
|
|
20250115,091600,203275550,30550,30550,30600,30550,553
|
|
20250115,091500,186381100,30600,30650,30650,30550,1031
|
|
20250115,091400,154843350,30650,30650,30650,30650,3
|
|
20250115,091300,154751400,30700,30650,30700,30550,891
|
|
20250115,091200,127471450,30700,30700,30700,30650,882
|
|
20250115,091100,100397950,30700,30750,30750,30700,327
|
|
20250115,091000,90358550,30750,30750,30750,30700,138
|
|
20250115,090900,86121350,30700,30800,30800,30650,1517
|
|
20250115,090800,39555400,30800,30850,30900,30750,656
|
|
20250115,090700,19365750,30900,30900,30900,30900,90
|
|
20250115,090600,16584750,30900,31000,31000,30900,6
|
|
20250115,090500,16399150,30900,30950,30950,30900,137
|
|
20250115,090400,12165650,30950,30950,31000,30950,4
|
|
20250115,090300,12041800,30950,30900,30950,30850,27
|
|
20250115,090200,11208450,30900,30900,30950,30900,4
|
|
20250115,090100,11084800,30850,30850,30850,30850,2
|
|
20250115,090000,11023100,30900,31000,31000,30850,355
|